Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 30, 2020 31.61 32.00 30.32 30.98 3,141,441 -0.93(-2.92%)
Oct 29, 2020 32.11 32.46 31.55 31.91 3,182,639 +0.01(+0.03%)
Oct 28, 2020 32.86 33.15 31.47 31.90 7,697,154 -1.45(-4.35%)
Oct 27, 2020 30.22 35.05 30.17 33.35 44,088,384 +6.03(+22.07%)
Oct 26, 2020 27.79 28.00 26.98 27.32 2,949,669 -1.01(-3.56%)
Oct 23, 2020 27.94 28.73 27.93 28.33 4,233,415 +0.54(+1.93%)
Oct 22, 2020 27.38 28.08 27.32 27.79 2,619,785 +0.30(+1.10%)
Oct 21, 2020 27.38 27.81 27.12 27.49 1,896,876 +0.21(+0.76%)
Oct 20, 2020 27.05 27.85 26.75 27.28 2,514,765 +0.72(+2.69%)
Oct 19, 2020 27.03 27.28 26.53 26.57 1,746,870 -0.35(-1.29%)
Oct 16, 2020 26.85 27.11 26.59 26.92 1,333,655 +0.17(+0.63%)
Oct 15, 2020 25.55 26.77 25.47 26.75 1,457,357 +0.44(+1.68%)
Oct 14, 2020 26.79 26.90 26.30 26.30 1,614,950 -0.25(-0.96%)
Oct 13, 2020 27.11 27.11 26.36 26.56 1,653,575 -0.44(-1.64%)
Oct 12, 2020 26.62 27.29 26.49 27.00 1,742,946 +0.60(+2.28%)
Oct 09, 2020 27.48 27.66 26.35 26.40 1,964,979 -0.90(-3.31%)
Oct 08, 2020 26.64 27.71 26.53 27.30 3,088,780 +1.34(+5.15%)
Oct 07, 2020 25.68 26.35 25.31 25.97 1,837,535 +0.74(+2.95%)
Oct 06, 2020 25.86 26.23 25.12 25.22 2,317,737 -0.20(-0.78%)
Oct 05, 2020 24.76 25.60 24.67 25.42 4,022,610 +1.10(+4.53%)
Oct 02, 2020 22.86 24.39 22.81 24.32 2,644,491 +0.61(+2.58%)
Oct 01, 2020 23.28 23.70 22.92 23.70 2,147,148 +0.58(+2.53%)
Sep 30, 2020 22.40 23.21 22.36 23.12 3,634,102 +0.88(+3.94%)
Sep 29, 2020 22.41 22.58 21.97 22.24 1,676,446 -0.28(-1.25%)
Sep 28, 2020 22.24 22.67 22.07 22.53 2,260,853 +1.06(+4.96%)
Sep 25, 2020 21.57 21.91 21.25 21.46 4,403,983 -0.30(-1.39%)
Sep 24, 2020 21.86 22.08 21.36 21.76 4,192,334 -0.17(-0.77%)
Sep 23, 2020 22.55 22.88 21.92 21.93 2,843,118 -0.64(-2.84%)
Sep 22, 2020 22.89 23.13 22.48 22.57 2,701,241 -0.30(-1.32%)
Sep 21, 2020 22.96 23.01 22.23 22.88 3,406,097 -0.90(-3.80%)
Sep 18, 2020 24.34 24.99 23.66 23.78 6,508,750 -0.50(-2.06%)
Sep 17, 2020 24.42 24.55 24.10 24.28 4,007,205 -0.63(-2.53%)
Sep 16, 2020 25.72 25.76 24.83 24.91 2,830,271 -0.79(-3.08%)
Sep 15, 2020 26.64 26.88 25.68 25.70 2,233,779 -0.70(-2.64%)
Sep 14, 2020 26.38 26.42 25.92 26.40 2,324,419 +0.25(+0.94%)
Sep 11, 2020 26.82 26.82 25.81 26.15 2,714,544 -0.45(-1.70%)
Sep 10, 2020 27.43 27.44 26.58 26.61 2,157,122 -0.57(-2.08%)
Sep 09, 2020 26.78 27.24 26.60 27.17 2,099,171 +0.75(+2.85%)
Sep 08, 2020 25.61 26.79 25.37 26.42 2,306,316 +0.39(+1.48%)
Sep 04, 2020 26.76 27.04 25.67 26.03 2,227,992 -0.66(-2.47%)
Sep 03, 2020 27.49 27.91 26.54 26.69 2,701,042 -0.84(-3.04%)
Sep 02, 2020 26.53 27.62 26.16 27.53 2,598,721 +1.12(+4.24%)
Sep 01, 2020 25.73 26.70 25.11 26.41 3,387,452 +0.32(+1.23%)
Aug 31, 2020 26.59 26.63 25.81 26.09 2,553,709 -0.70(-2.60%)
Aug 28, 2020 26.55 26.83 26.36 26.79 1,905,519 +0.28(+1.07%)
Aug 27, 2020 26.60 27.03 26.47 26.50 1,492,762 +0.08(+0.28%)
Aug 26, 2020 26.74 26.82 26.18 26.43 1,077,453 -0.18(-0.67%)
Aug 25, 2020 27.32 27.55 26.49 26.61 1,738,472 -0.56(-2.05%)
Aug 24, 2020 26.61 27.32 26.31 27.16 1,848,392 +1.17(+4.49%)
Aug 21, 2020 26.17 26.38 25.83 25.99 1,177,088 -0.23(-0.86%)
Aug 20, 2020 26.18 26.49 25.87 26.22 1,529,086 -0.32(-1.21%)
Aug 19, 2020 26.43 26.76 26.14 26.54 1,809,986 +0.19(+0.71%)
Aug 18, 2020 26.71 26.80 26.28 26.35 1,560,002 -0.22(-0.81%)
Aug 17, 2020 26.40 26.98 26.23 26.57 1,599,730 +0.24(+0.93%)
Aug 14, 2020 26.36 26.70 25.82 26.32 1,819,059 -0.24(-0.89%)
Aug 13, 2020 25.39 26.88 25.25 26.56 2,756,717 +0.97(+3.79%)
Aug 12, 2020 26.68 26.76 25.25 25.59 2,351,363 -0.66(-2.51%)
Aug 11, 2020 26.29 26.91 26.23 26.25 1,701,281 +0.60(+2.35%)
Aug 10, 2020 24.86 25.75 24.86 25.65 1,710,081 +0.97(+3.93%)
Aug 07, 2020 24.45 24.72 24.21 24.68 1,503,809 +0.24(+0.96%)
Aug 06, 2020 24.92 25.16 24.42 24.44 3,829,978 -0.63(-2.52%)
Aug 05, 2020 24.72 25.24 24.53 25.07 2,036,677 +0.69(+2.82%)
Aug 04, 2020 24.69 24.78 24.03 24.38 2,957,089 -0.36(-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.