Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 30, 2020 29.48 29.83 29.40 29.54 9,212,965 -0.05(-0.15%)
Oct 29, 2020 29.44 29.89 29.00 29.58 7,975,879 +0.09(+0.31%)
Oct 28, 2020 29.53 30.03 29.37 29.49 12,732,326 -0.17(-0.56%)
Oct 27, 2020 29.95 30.36 29.60 29.66 9,512,560 -0.75(-2.47%)
Oct 26, 2020 29.99 30.41 29.96 30.41 8,472,721 +0.37(+1.22%)
Oct 23, 2020 29.71 30.10 29.63 30.04 6,738,456 +0.11(+0.37%)
Oct 22, 2020 30.31 30.43 29.41 29.93 10,785,842 -0.63(-2.07%)
Oct 21, 2020 30.55 30.81 30.49 30.56 5,118,626 +0.00(+0.00%)
Oct 20, 2020 31.21 31.21 30.53 30.56 7,515,433 -0.50(-1.62%)
Oct 19, 2020 31.24 31.50 30.92 31.07 7,078,921 -0.17(-0.56%)
Oct 16, 2020 31.26 31.48 31.13 31.24 5,402,128 +0.08(+0.27%)
Oct 15, 2020 30.87 31.24 30.85 31.16 6,104,998 +0.13(+0.41%)
Oct 14, 2020 31.56 31.76 30.41 31.03 13,178,748 -0.88(-2.76%)
Oct 13, 2020 31.64 31.99 31.62 31.91 5,218,155 +0.16(+0.49%)
Oct 12, 2020 31.70 32.05 31.63 31.76 6,024,881 +0.17(+0.52%)
Oct 09, 2020 31.64 31.87 31.52 31.59 6,966,703 +0.15(+0.47%)
Oct 08, 2020 31.38 31.81 31.32 31.44 4,854,144 +0.24(+0.76%)
Oct 07, 2020 31.23 31.57 31.18 31.21 6,667,687 +0.07(+0.24%)
Oct 06, 2020 31.74 32.07 31.02 31.13 8,351,408 -0.53(-1.68%)
Oct 05, 2020 31.27 31.70 31.27 31.66 5,752,145 +0.42(+1.35%)
Oct 02, 2020 30.95 31.48 30.90 31.24 6,219,149 +0.05(+0.15%)
Oct 01, 2020 31.13 31.39 30.74 31.20 9,442,142 +0.10(+0.32%)
Sep 30, 2020 30.90 31.66 30.66 31.10 13,980,995 +0.13(+0.41%)
Sep 29, 2020 30.66 31.16 30.53 30.97 7,195,475 +0.06(+0.21%)
Sep 28, 2020 30.72 30.93 30.56 30.90 5,519,869 +0.16(+0.51%)
Sep 25, 2020 30.76 30.98 30.37 30.75 5,518,923 +0.09(+0.30%)
Sep 24, 2020 30.46 30.88 30.12 30.66 6,369,124 +0.14(+0.45%)
Sep 23, 2020 31.03 31.25 30.43 30.52 6,739,269 -0.42(-1.36%)
Sep 22, 2020 30.63 31.14 30.55 30.94 7,318,537 +0.26(+0.84%)
Sep 21, 2020 30.19 30.72 30.10 30.68 9,390,282 +0.23(+0.75%)
Sep 18, 2020 29.77 30.63 29.72 30.45 20,076,438 +0.64(+2.15%)
Sep 17, 2020 29.41 30.21 29.34 29.81 11,575,983 +0.45(+1.53%)
Sep 16, 2020 30.02 30.24 29.25 29.36 23,898,584 -0.64(-2.14%)
Sep 15, 2020 30.09 30.46 29.75 30.00 14,004,432 -0.11(-0.37%)
Sep 14, 2020 30.88 31.03 30.04 30.11 18,250,346 -1.40(-4.45%)
Sep 11, 2020 32.09 32.20 30.99 31.52 23,586,180 -0.34(-1.06%)
Sep 10, 2020 32.28 32.44 31.81 31.86 12,573,330 -0.40(-1.25%)
Sep 09, 2020 31.96 32.54 31.84 32.26 11,305,549 +0.51(+1.62%)
Sep 08, 2020 32.68 32.77 31.73 31.75 10,080,604 -0.78(-2.40%)
Sep 04, 2020 33.04 33.20 32.04 32.53 8,270,861 -0.44(-1.34%)
Sep 03, 2020 33.30 34.13 32.82 32.97 10,160,954 -0.60(-1.78%)
Sep 02, 2020 32.51 33.58 32.51 33.56 11,772,601 +1.10(+3.39%)
Sep 01, 2020 32.55 32.72 32.03 32.46 9,219,869 -0.26(-0.78%)
Aug 31, 2020 32.41 32.73 32.19 32.72 8,858,178 +0.35(+1.08%)
Aug 28, 2020 33.20 33.20 32.09 32.37 7,664,420 -0.79(-2.38%)
Aug 27, 2020 33.40 33.66 33.15 33.16 6,775,690 -0.19(-0.58%)
Aug 26, 2020 32.99 33.41 32.69 33.35 5,160,892 +0.27(+0.80%)
Aug 25, 2020 33.09 33.16 32.77 33.09 4,298,410 +0.02(+0.06%)
Aug 24, 2020 33.02 33.09 32.71 33.07 4,990,388 +0.14(+0.42%)
Aug 21, 2020 32.94 33.23 32.75 32.93 5,393,295 -0.01(-0.03%)
Aug 20, 2020 33.18 33.38 32.81 32.94 4,650,916 -0.28(-0.83%)
Aug 19, 2020 33.31 33.82 33.12 33.21 5,509,867 -0.02(-0.06%)
Aug 18, 2020 32.97 33.64 32.73 33.23 8,477,626 +0.22(+0.67%)
Aug 17, 2020 32.74 33.19 32.38 33.01 7,208,786 +0.56(+1.72%)
Aug 14, 2020 31.74 33.04 31.67 32.45 11,443,522 +0.73(+2.31%)
Aug 13, 2020 31.65 31.86 31.38 31.72 6,768,920 +0.15(+0.46%)
Aug 12, 2020 31.36 31.74 31.22 31.57 5,689,264 +0.32(+1.02%)
Aug 11, 2020 31.87 31.90 31.15 31.25 8,009,158 -0.70(-2.20%)
Aug 10, 2020 32.18 32.26 31.89 31.96 5,317,131 -0.19(-0.60%)
Aug 07, 2020 31.93 32.18 31.90 32.15 4,877,983 +0.19(+0.60%)
Aug 06, 2020 32.11 32.34 31.91 31.96 5,021,948 -0.05(-0.17%)
Aug 05, 2020 32.07 32.25 31.84 32.01 7,860,006 -0.27(-0.85%)
Aug 04, 2020 32.15 32.36 31.87 32.28 5,868,000 +0.26(+0.83%)
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.