Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2020 29.54 29.93 29.54 29.80 70,298 +0.36(+1.22%)
Sep 29, 2020 29.43 29.58 29.13 29.44 63,189 -0.13(-0.43%)
Sep 28, 2020 29.70 29.70 29.35 29.57 232,988 -0.06(-0.19%)
Sep 25, 2020 29.59 29.72 29.28 29.63 277,747 -0.28(-0.92%)
Sep 24, 2020 29.89 30.19 29.74 29.90 441,673 +0.01(+0.03%)
Sep 23, 2020 30.45 30.57 29.87 29.89 150,254 -0.60(-1.96%)
Sep 22, 2020 30.61 30.61 30.17 30.49 252,258 +0.29(+0.97%)
Sep 21, 2020 30.16 30.24 29.80 30.20 302,389 -0.81(-2.61%)
Sep 18, 2020 31.50 31.50 30.98 31.00 107,722 -0.67(-2.12%)
Sep 17, 2020 31.51 31.73 31.28 31.67 189,873 -0.06(-0.20%)
Sep 16, 2020 31.67 32.00 31.60 31.74 308,888 +0.01(+0.03%)
Sep 15, 2020 31.68 31.92 31.68 31.73 144,673 +0.58(+1.86%)
Sep 14, 2020 31.00 31.27 31.00 31.15 87,366 +0.28(+0.92%)
Sep 11, 2020 31.00 31.18 30.79 30.87 449,514 +0.30(+0.99%)
Sep 10, 2020 30.83 31.00 30.52 30.56 252,258 -0.02(-0.06%)
Sep 09, 2020 30.44 30.66 30.40 30.58 444,311 +0.44(+1.46%)
Sep 08, 2020 30.22 30.36 30.00 30.14 262,617 -1.14(-3.64%)
Sep 04, 2020 31.06 31.37 30.88 31.28 158,479 +0.27(+0.86%)
Sep 03, 2020 31.24 31.36 30.84 31.01 230,973 -0.46(-1.46%)
Sep 02, 2020 32.28 32.28 31.14 31.47 351,518 -0.84(-2.61%)
Sep 01, 2020 32.36 32.59 32.21 32.32 668,328 +0.07(+0.23%)
Aug 31, 2020 32.37 32.37 31.90 32.24 550,026 -0.15(-0.45%)
Aug 28, 2020 32.42 32.47 32.21 32.39 114,911 +0.10(+0.31%)
Aug 27, 2020 32.58 32.58 32.16 32.29 121,952 -0.16(-0.48%)
Aug 26, 2020 32.23 32.59 32.19 32.45 501,461 +0.02(+0.06%)
Aug 25, 2020 32.64 32.64 32.23 32.43 227,263 -0.39(-1.20%)
Aug 24, 2020 32.85 32.90 32.69 32.82 75,813 +0.39(+1.22%)
Aug 21, 2020 32.25 32.45 32.18 32.43 165,885 -0.60(-1.81%)
Aug 20, 2020 32.98 33.12 32.69 33.02 95,227 -0.62(-1.83%)
Aug 19, 2020 34.02 34.08 33.61 33.64 90,591 -0.33(-0.97%)
Aug 18, 2020 33.97 34.10 33.80 33.97 80,609 +0.17(+0.52%)
Aug 17, 2020 33.79 33.89 33.68 33.80 116,854 -0.39(-1.15%)
Aug 14, 2020 33.99 34.25 33.99 34.19 242,021 -0.03(-0.08%)
Aug 13, 2020 33.80 34.31 33.75 34.22 226,153 +0.47(+1.39%)
Aug 12, 2020 33.42 33.87 33.35 33.75 248,990 +0.66(+2.00%)
Aug 11, 2020 33.42 33.60 33.01 33.09 154,451 +0.14(+0.42%)
Aug 10, 2020 32.84 33.04 32.73 32.95 101,187 +0.26(+0.79%)
Aug 07, 2020 32.81 32.82 32.56 32.69 92,146 -0.46(-1.38%)
Aug 06, 2020 33.09 33.18 32.97 33.15 150,657 -0.14(-0.41%)
Aug 05, 2020 33.05 33.46 32.96 33.29 173,745 +0.80(+2.46%)
Aug 04, 2020 32.18 32.56 32.09 32.49 793,351 +0.11(+0.34%)
Aug 03, 2020 32.16 32.39 32.15 32.38 170,510 +0.44(+1.38%)
Jul 31, 2020 31.92 31.94 31.65 31.94 151,072 -0.12(-0.37%)
Jul 30, 2020 32.15 32.15 31.67 32.06 100,073 -0.73(-2.21%)
Jul 29, 2020 32.68 32.89 32.56 32.79 170,011 +0.50(+1.54%)
Jul 28, 2020 32.43 32.50 32.26 32.29 203,363 -0.68(-2.06%)
Jul 27, 2020 32.68 33.02 32.65 32.97 177,703 +0.50(+1.53%)
Jul 24, 2020 32.21 32.53 32.18 32.47 107,722 +0.21(+0.65%)
Jul 23, 2020 32.48 32.56 32.06 32.26 232,598 -0.21(-0.65%)
Jul 22, 2020 32.53 32.59 32.34 32.47 135,591 +0.30(+0.94%)
Jul 21, 2020 32.39 32.45 32.17 32.17 113,460 +0.30(+0.95%)
Jul 20, 2020 31.67 31.87 31.57 31.87 43,105 +0.65(+2.09%)
Jul 17, 2020 31.31 31.31 31.08 31.22 303,888 -0.09(-0.29%)
Jul 16, 2020 31.39 31.49 31.25 31.31 33,714 -0.20(-0.64%)
Jul 15, 2020 31.41 31.58 31.31 31.51 87,723 +0.35(+1.12%)
Jul 14, 2020 30.67 31.24 30.67 31.16 343,570 +0.14(+0.44%)
Jul 13, 2020 31.70 31.72 31.00 31.02 226,515 -0.86(-2.71%)
Jul 10, 2020 31.68 32.02 31.57 31.89 132,665 +0.11(+0.35%)
Jul 09, 2020 31.97 32.03 31.52 31.78 314,210 -0.07(-0.23%)
Jul 08, 2020 31.56 31.88 31.52 31.85 673,602 +0.52(+1.67%)
Jul 07, 2020 31.60 31.81 31.33 31.33 233,809 -0.15(-0.47%)
Jul 06, 2020 31.58 31.80 31.34 31.47 193,663 -0.01(-0.03%)
Jul 02, 2020 31.56 31.73 31.46 31.48 119,703 +0.45(+1.45%)
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.