Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 30, 2020 30.76 31.61 30.57 31.13 1,841,817 +0.27(+0.86%)
Oct 29, 2020 30.52 31.37 30.21 30.86 1,971,496 +0.29(+0.96%)
Oct 28, 2020 30.86 31.68 30.44 30.57 3,423,583 -1.94(-5.96%)
Oct 27, 2020 32.71 33.30 32.43 32.50 2,492,615 -0.09(-0.29%)
Oct 26, 2020 32.65 32.74 31.86 32.60 3,875,566 -0.38(-1.15%)
Oct 23, 2020 33.40 33.47 32.70 32.98 1,345,654 -0.20(-0.61%)
Oct 22, 2020 33.15 33.59 32.60 33.18 2,535,185 +0.18(+0.54%)
Oct 21, 2020 33.89 34.27 32.86 33.00 2,296,368 -0.95(-2.81%)
Oct 20, 2020 33.41 35.23 33.28 33.96 3,403,879 +0.74(+2.23%)
Oct 19, 2020 33.41 34.13 33.04 33.22 2,436,626 +0.01(+0.03%)
Oct 16, 2020 33.72 34.21 32.76 33.21 2,395,809 -0.66(-1.94%)
Oct 15, 2020 32.86 34.20 32.86 33.86 2,741,547 +0.59(+1.77%)
Oct 14, 2020 32.65 33.97 32.65 33.27 2,773,751 +0.52(+1.57%)
Oct 13, 2020 33.04 33.54 32.74 32.76 2,013,766 -0.46(-1.39%)
Oct 12, 2020 33.05 33.41 32.63 33.22 1,915,771 +0.27(+0.83%)
Oct 09, 2020 33.39 33.83 32.65 32.95 3,147,571 -0.22(-0.66%)
Oct 08, 2020 33.33 33.96 32.69 33.17 2,113,903 +0.26(+0.79%)
Oct 07, 2020 33.41 34.39 31.49 32.91 8,258,011 -0.04(-0.12%)
Oct 06, 2020 32.77 33.54 32.21 32.95 6,406,953 +0.62(+1.90%)
Oct 05, 2020 30.97 33.20 30.94 32.33 7,258,647 +2.50(+8.37%)
Oct 02, 2020 28.87 30.17 28.82 29.83 3,213,784 +0.37(+1.27%)
Oct 01, 2020 29.56 29.85 29.03 29.46 2,299,057 +0.18(+0.61%)
Sep 30, 2020 29.72 30.42 29.05 29.28 3,133,351 -0.44(-1.48%)
Sep 29, 2020 29.94 30.26 29.56 29.72 1,868,733 -0.12(-0.39%)
Sep 28, 2020 29.73 30.40 29.57 29.84 2,002,614 +0.72(+2.47%)
Sep 25, 2020 28.19 29.40 28.15 29.12 1,946,486 +0.67(+2.37%)
Sep 24, 2020 28.80 29.15 27.89 28.44 2,400,542 -0.28(-0.96%)
Sep 23, 2020 29.38 29.81 28.64 28.72 2,531,820 -0.24(-0.84%)
Sep 22, 2020 29.34 29.46 28.24 28.96 2,745,815 -0.02(-0.07%)
Sep 21, 2020 29.05 29.40 27.68 28.98 5,719,214 -1.00(-3.33%)
Sep 18, 2020 31.13 31.39 29.87 29.98 6,917,660 -1.26(-4.04%)
Sep 17, 2020 30.97 31.69 30.47 31.24 4,108,072 -0.77(-2.42%)
Sep 16, 2020 31.15 32.65 31.12 32.02 6,448,060 +1.08(+3.48%)
Sep 15, 2020 30.46 31.22 29.76 30.94 4,323,238 +0.77(+2.57%)
Sep 14, 2020 30.60 31.45 29.82 30.17 2,352,409 -0.14(-0.46%)
Sep 11, 2020 30.05 30.49 29.72 30.31 2,311,958 +0.56(+1.90%)
Sep 10, 2020 30.59 30.75 29.74 29.74 2,658,908 -0.54(-1.78%)
Sep 09, 2020 30.09 30.47 29.82 30.28 4,012,477 +0.71(+2.40%)
Sep 08, 2020 29.65 30.18 28.77 29.57 2,301,150 -0.68(-2.24%)
Sep 04, 2020 30.32 30.63 29.43 30.25 2,877,515 +0.04(+0.13%)
Sep 03, 2020 31.19 31.43 29.64 30.21 2,664,905 -1.20(-3.82%)
Sep 02, 2020 31.45 31.73 30.73 31.41 2,290,747 +0.19(+0.61%)
Sep 01, 2020 30.54 31.28 29.87 31.22 1,812,820 +0.70(+2.28%)
Aug 31, 2020 31.16 31.33 30.17 30.53 2,375,144 -0.70(-2.24%)
Aug 28, 2020 30.78 31.31 30.56 31.23 2,739,884 +0.65(+2.14%)
Aug 27, 2020 30.12 31.07 29.98 30.57 3,857,587 +0.71(+2.36%)
Aug 26, 2020 29.40 30.02 29.14 29.87 2,002,484 +0.47(+1.60%)
Aug 25, 2020 29.77 29.92 29.21 29.40 1,737,646 -0.35(-1.19%)
Aug 24, 2020 29.53 30.02 29.50 29.75 3,258,505 +0.51(+1.75%)
Aug 21, 2020 28.75 29.53 28.69 29.24 2,215,386 +0.47(+1.64%)
Aug 20, 2020 28.57 29.11 28.41 28.77 2,182,262 -0.16(-0.55%)
Aug 19, 2020 28.71 29.87 28.58 28.93 4,818,028 +0.93(+3.31%)
Aug 18, 2020 28.53 28.83 27.89 28.00 2,852,553 -0.60(-2.10%)
Aug 17, 2020 28.76 29.22 28.20 28.60 2,751,080 -0.09(-0.31%)
Aug 14, 2020 29.66 29.67 28.51 28.69 3,250,794 -1.05(-3.52%)
Aug 13, 2020 29.60 30.05 29.23 29.74 3,750,074 -0.15(-0.49%)
Aug 12, 2020 29.37 30.12 29.34 29.89 4,534,648 +0.83(+2.87%)
Aug 11, 2020 28.55 29.47 28.55 29.05 5,599,843 +0.79(+2.79%)
Aug 10, 2020 28.27 28.72 27.85 28.26 3,103,622 +0.28(+1.01%)
Aug 07, 2020 26.61 28.08 26.59 27.98 4,636,639 +1.40(+5.27%)
Aug 06, 2020 26.49 26.92 26.28 26.58 2,463,904 -0.04(-0.16%)
Aug 05, 2020 27.25 27.39 26.34 26.62 2,497,852 -0.26(-0.97%)
Aug 04, 2020 26.36 27.23 26.16 26.88 4,520,564 +0.51(+1.93%)
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.