Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2020 33.53 34.10 32.75 33.40 325,570 -0.06(-0.18%)
Sep 29, 2020 32.59 33.71 32.50 33.46 267,576 +0.75(+2.29%)
Sep 28, 2020 32.05 32.81 31.84 32.71 226,720 +0.95(+2.99%)
Sep 25, 2020 30.77 32.18 30.38 31.76 225,800 +1.27(+4.17%)
Sep 24, 2020 30.00 31.03 29.38 30.49 195,863 +0.36(+1.19%)
Sep 23, 2020 30.21 31.36 29.92 30.13 250,387 +0.07(+0.23%)
Sep 22, 2020 29.45 30.10 29.02 30.06 217,893 +0.62(+2.11%)
Sep 21, 2020 29.72 29.96 28.94 29.44 197,972 -0.90(-2.97%)
Sep 18, 2020 31.16 31.42 30.00 30.34 341,800 -0.52(-1.69%)
Sep 17, 2020 30.26 30.95 29.86 30.86 201,748 +0.08(+0.26%)
Sep 16, 2020 30.16 30.94 29.87 30.78 198,593 +0.67(+2.23%)
Sep 15, 2020 29.51 30.14 29.27 30.11 237,683 +0.83(+2.83%)
Sep 14, 2020 29.07 29.65 28.77 29.28 130,471 +0.61(+2.13%)
Sep 11, 2020 29.97 30.10 28.57 28.67 225,000 -1.11(-3.73%)
Sep 10, 2020 30.36 30.56 29.43 29.78 134,193 -0.36(-1.19%)
Sep 09, 2020 30.04 30.42 29.67 30.14 178,739 +0.52(+1.76%)
Sep 08, 2020 29.06 30.56 28.92 29.62 188,797 -0.35(-1.17%)
Sep 04, 2020 30.28 30.78 28.50 29.97 278,900 -0.46(-1.51%)
Sep 03, 2020 30.86 31.23 29.82 30.43 431,612 -0.89(-2.84%)
Sep 02, 2020 34.95 34.95 29.80 31.32 915,209 -3.57(-10.23%)
Sep 01, 2020 34.14 35.04 33.52 34.89 370,746 +0.75(+2.20%)
Aug 31, 2020 32.75 34.29 32.28 34.14 590,844 +1.46(+4.47%)
Aug 28, 2020 32.89 32.89 31.61 32.68 260,300 -0.21(-0.64%)
Aug 27, 2020 33.58 33.90 32.75 32.89 255,564 -0.96(-2.84%)
Aug 26, 2020 34.23 34.23 32.40 33.85 274,398 -0.35(-1.02%)
Aug 25, 2020 31.39 34.86 30.97 34.20 1,017,647 +3.03(+9.72%)
Aug 24, 2020 30.84 31.21 30.61 31.17 219,108 +0.59(+1.93%)
Aug 21, 2020 30.56 30.80 30.08 30.58 184,800 -0.31(-1.00%)
Aug 20, 2020 30.97 31.19 30.69 30.89 145,702 -0.37(-1.18%)
Aug 19, 2020 30.95 31.29 30.69 31.26 181,407 +0.57(+1.86%)
Aug 18, 2020 31.01 31.20 30.05 30.69 263,512 -0.35(-1.13%)
Aug 17, 2020 31.17 31.71 30.58 31.04 196,323 -0.01(-0.03%)
Aug 14, 2020 31.84 31.98 30.93 31.05 192,000 -0.84(-2.63%)
Aug 13, 2020 31.12 32.55 31.02 31.89 351,462 +0.62(+1.98%)
Aug 12, 2020 30.88 31.60 30.86 31.27 218,467 +0.75(+2.46%)
Aug 11, 2020 30.66 31.00 29.84 30.52 244,494 -0.28(-0.91%)
Aug 10, 2020 30.26 31.45 29.96 30.80 362,000 +0.46(+1.52%)
Aug 07, 2020 29.23 30.55 29.23 30.34 261,400 +0.82(+2.78%)
Aug 06, 2020 29.91 30.16 29.35 29.52 198,947 -0.48(-1.60%)
Aug 05, 2020 30.40 30.54 29.50 30.00 268,160 -0.86(-2.79%)
Aug 04, 2020 29.84 32.24 29.60 30.86 812,978 +2.60(+9.20%)
Aug 03, 2020 27.78 28.48 27.71 28.26 494,916 +0.58(+2.10%)
Jul 31, 2020 28.40 28.40 27.20 27.68 215,600 -0.50(-1.77%)
Jul 30, 2020 28.21 28.36 27.90 28.18 154,007 -0.42(-1.47%)
Jul 29, 2020 28.40 28.76 28.16 28.60 187,439 +0.44(+1.56%)
Jul 28, 2020 28.47 28.72 28.14 28.16 225,716 -0.50(-1.74%)
Jul 27, 2020 28.10 28.79 28.06 28.66 210,730 +0.57(+2.03%)
Jul 24, 2020 28.70 28.70 27.76 28.09 194,600 -0.59(-2.06%)
Jul 23, 2020 28.70 29.35 28.42 28.68 185,152 -0.22(-0.76%)
Jul 22, 2020 28.60 29.48 28.35 28.90 364,785 -0.92(-3.09%)
Jul 21, 2020 29.69 30.46 29.51 29.82 423,800 +0.23(+0.78%)
Jul 20, 2020 29.67 29.70 28.91 29.59 223,416 -0.07(-0.24%)
Jul 17, 2020 29.07 29.79 28.81 29.66 256,100 +0.59(+2.03%)
Jul 16, 2020 28.90 29.48 28.33 29.07 297,992 +0.35(+1.22%)
Jul 15, 2020 29.08 29.48 28.45 28.72 335,390 +0.03(+0.10%)
Jul 14, 2020 28.19 28.72 26.82 28.69 463,422 +0.40(+1.41%)
Jul 13, 2020 28.88 28.98 28.19 28.29 456,514 -0.26(-0.91%)
Jul 10, 2020 27.66 28.64 27.51 28.55 368,600 +0.71(+2.55%)
Jul 09, 2020 29.16 29.33 27.61 27.84 523,633 -0.80(-2.79%)
Jul 08, 2020 29.37 29.56 28.05 28.64 598,853 -0.75(-2.55%)
Jul 07, 2020 28.96 29.68 28.78 29.39 252,219 +0.06(+0.20%)
Jul 06, 2020 28.77 29.95 28.62 29.33 450,141 +1.13(+4.01%)
Jul 02, 2020 29.87 30.00 28.16 28.20 915,100 -0.99(-3.39%)
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.