Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2020 32.08 32.69 31.88 32.42 4,892,062 +0.59(+1.87%)
Sep 29, 2020 31.86 32.20 31.75 31.83 1,986,679 +0.02(+0.05%)
Sep 28, 2020 31.63 32.05 31.40 31.81 3,849,250 +1.00(+3.26%)
Sep 25, 2020 30.81 31.02 30.41 30.81 1,902,051 -0.18(-0.59%)
Sep 24, 2020 31.23 31.55 30.75 30.99 2,665,629 -0.31(-0.99%)
Sep 23, 2020 31.49 31.96 31.28 31.30 2,500,036 -0.01(-0.03%)
Sep 22, 2020 31.34 31.58 30.98 31.31 2,697,527 +0.00(+0.00%)
Sep 21, 2020 32.15 32.34 31.06 31.31 3,191,664 -1.33(-4.08%)
Sep 18, 2020 33.13 33.28 32.45 32.64 4,167,810 -0.49(-1.47%)
Sep 17, 2020 32.85 33.64 32.56 33.13 4,543,146 +0.02(+0.05%)
Sep 16, 2020 35.20 35.23 33.04 33.11 5,703,092 -2.27(-6.41%)
Sep 15, 2020 35.99 36.17 35.37 35.38 2,502,765 -0.46(-1.28%)
Sep 14, 2020 35.73 35.90 35.43 35.84 3,659,575 +0.38(+1.06%)
Sep 11, 2020 34.97 35.64 34.86 35.46 3,186,615 +0.59(+1.70%)
Sep 10, 2020 35.94 36.13 34.84 34.87 2,466,762 -0.53(-1.49%)
Sep 09, 2020 35.15 35.58 35.08 35.39 2,297,678 +0.57(+1.63%)
Sep 08, 2020 34.74 35.80 34.26 34.83 3,170,469 -0.38(-1.09%)
Sep 04, 2020 35.79 36.06 34.82 35.21 2,775,354 -0.11(-0.31%)
Sep 03, 2020 35.86 36.09 34.89 35.32 3,504,416 -0.61(-1.70%)
Sep 02, 2020 35.03 36.03 34.94 35.93 3,525,398 +1.13(+3.25%)
Sep 01, 2020 33.84 34.89 33.51 34.80 3,194,722 +0.83(+2.44%)
Aug 31, 2020 34.75 34.75 33.97 33.97 4,016,064 -0.58(-1.67%)
Aug 28, 2020 34.10 34.63 33.92 34.55 2,701,473 +0.56(+1.64%)
Aug 27, 2020 34.92 34.92 33.91 33.99 4,240,334 -0.64(-1.85%)
Aug 26, 2020 34.16 34.69 33.91 34.63 3,854,665 +0.44(+1.29%)
Aug 25, 2020 34.67 34.77 33.87 34.19 2,621,892 -0.32(-0.92%)
Aug 24, 2020 34.15 34.67 33.82 34.51 2,343,361 +0.66(+1.95%)
Aug 21, 2020 33.63 34.02 33.50 33.85 1,779,557 -0.06(-0.17%)
Aug 20, 2020 33.74 34.16 33.62 33.91 2,988,552 -0.29(-0.85%)
Aug 19, 2020 34.46 34.71 34.08 34.20 2,671,180 -0.17(-0.49%)
Aug 18, 2020 34.63 34.97 34.30 34.37 1,715,005 -0.32(-0.91%)
Aug 17, 2020 35.10 35.29 34.52 34.68 2,322,524 -0.17(-0.48%)
Aug 14, 2020 34.13 34.94 34.02 34.85 3,282,947 +0.69(+2.03%)
Aug 13, 2020 34.41 34.78 34.16 34.16 1,917,211 -0.46(-1.32%)
Aug 12, 2020 35.14 35.37 34.41 34.62 3,936,788 -0.19(-0.55%)
Aug 11, 2020 34.54 35.36 34.44 34.81 3,784,301 +1.04(+3.09%)
Aug 10, 2020 32.70 33.85 32.69 33.77 3,676,512 +1.32(+4.06%)
Aug 07, 2020 31.91 32.52 31.73 32.45 2,642,234 +0.19(+0.59%)
Aug 06, 2020 32.10 32.56 31.76 32.26 4,418,244 -0.03(-0.10%)
Aug 05, 2020 31.14 32.59 30.94 32.29 6,412,850 +1.30(+4.20%)
Aug 04, 2020 31.03 31.07 30.47 30.99 5,687,268 +0.19(+0.62%)
Aug 03, 2020 30.74 30.98 30.58 30.80 2,621,872 +0.28(+0.90%)
Jul 31, 2020 30.86 31.01 30.08 30.52 3,956,516 -0.43(-1.37%)
Jul 30, 2020 31.82 31.92 30.95 30.95 2,716,501 -1.51(-4.65%)
Jul 29, 2020 32.19 32.48 31.94 32.46 2,285,590 +0.35(+1.09%)
Jul 28, 2020 32.38 32.67 32.09 32.11 2,677,711 -0.40(-1.23%)
Jul 27, 2020 32.07 32.56 31.69 32.51 1,664,598 +0.52(+1.62%)
Jul 24, 2020 32.02 32.26 31.71 31.99 1,712,044 -0.31(-0.96%)
Jul 23, 2020 32.14 32.53 31.69 32.30 3,920,998 +0.35(+1.10%)
Jul 22, 2020 31.31 32.14 31.22 31.95 2,023,641 +0.51(+1.62%)
Jul 21, 2020 31.85 32.02 31.38 31.44 3,764,578 -0.06(-0.19%)
Jul 20, 2020 31.16 31.70 31.14 31.50 3,751,135 +0.23(+0.75%)
Jul 17, 2020 31.68 31.71 30.95 31.26 5,629,228 -0.23(-0.74%)
Jul 16, 2020 30.98 31.74 30.80 31.50 2,762,305 +0.18(+0.56%)
Jul 15, 2020 30.85 31.54 30.03 31.32 3,467,307 +1.07(+3.53%)
Jul 14, 2020 29.50 30.28 29.20 30.25 2,424,723 +0.86(+2.92%)
Jul 13, 2020 30.02 30.19 29.28 29.40 3,467,763 -0.22(-0.73%)
Jul 10, 2020 28.81 29.61 28.68 29.61 2,796,926 +0.93(+3.23%)
Jul 09, 2020 29.30 29.30 28.14 28.69 1,982,525 -0.44(-1.52%)
Jul 08, 2020 29.03 29.44 28.83 29.13 2,335,276 -0.09(-0.31%)
Jul 07, 2020 29.20 29.49 29.08 29.22 2,553,752 -0.26(-0.88%)
Jul 06, 2020 30.02 30.15 29.02 29.48 2,603,790 +0.13(+0.45%)
Jul 02, 2020 29.36 29.99 29.01 29.35 3,052,947 +0.79(+2.77%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.