Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 30, 2020 28.43 28.73 28.22 28.40 407,264 -0.11(-0.39%)
Oct 29, 2020 28.25 28.75 27.58 28.51 390,759 +0.27(+0.94%)
Oct 28, 2020 29.03 29.35 28.17 28.25 599,978 -1.20(-4.06%)
Oct 27, 2020 30.11 30.15 29.43 29.45 438,225 -0.67(-2.21%)
Oct 26, 2020 29.64 30.16 29.49 30.11 362,352 +0.21(+0.71%)
Oct 23, 2020 29.53 29.91 29.27 29.90 308,080 +0.53(+1.81%)
Oct 22, 2020 28.83 29.43 28.62 29.37 408,227 +0.54(+1.87%)
Oct 21, 2020 27.85 29.33 27.83 28.83 783,652 +0.84(+2.99%)
Oct 20, 2020 28.42 28.46 27.92 27.99 593,175 -0.34(-1.21%)
Oct 19, 2020 28.96 29.07 28.27 28.33 618,007 -0.74(-2.56%)
Oct 16, 2020 29.29 29.48 29.06 29.08 236,849 -0.31(-1.05%)
Oct 15, 2020 29.11 29.60 28.97 29.39 223,842 +0.03(+0.09%)
Oct 14, 2020 29.67 29.92 29.27 29.36 243,578 -0.38(-1.29%)
Oct 13, 2020 30.23 30.34 29.47 29.74 320,352 -0.79(-2.58%)
Oct 12, 2020 29.81 30.80 29.81 30.53 338,259 +0.54(+1.80%)
Oct 09, 2020 30.07 30.15 29.69 29.99 497,911 +0.04(+0.14%)
Oct 08, 2020 30.11 30.43 29.86 29.95 472,739 +0.08(+0.26%)
Oct 07, 2020 29.65 30.05 29.38 29.87 731,619 +0.27(+0.92%)
Oct 06, 2020 29.51 30.06 29.39 29.60 563,244 +0.31(+1.05%)
Oct 05, 2020 29.66 29.86 29.27 29.29 412,646 -0.30(-1.01%)
Oct 02, 2020 29.28 29.83 29.11 29.59 459,430 +0.17(+0.58%)
Oct 01, 2020 29.10 29.51 29.10 29.42 309,372 +0.25(+0.85%)
Sep 30, 2020 29.06 29.24 28.80 29.17 618,755 +0.34(+1.19%)
Sep 29, 2020 29.34 29.49 28.68 28.83 462,616 -0.34(-1.17%)
Sep 28, 2020 28.98 29.52 28.98 29.17 433,496 +0.19(+0.65%)
Sep 25, 2020 28.43 28.98 28.35 28.98 381,065 +0.42(+1.47%)
Sep 24, 2020 28.61 28.76 28.17 28.56 480,131 +0.04(+0.15%)
Sep 23, 2020 29.62 29.78 28.52 28.52 694,552 -1.06(-3.58%)
Sep 22, 2020 28.71 29.59 28.68 29.58 698,227 +0.23(+0.79%)
Sep 21, 2020 29.09 29.93 28.74 29.35 994,896 -0.30(-1.01%)
Sep 18, 2020 29.72 29.94 29.04 29.65 2,015,505 +0.09(+0.32%)
Sep 17, 2020 29.94 30.03 29.27 29.56 492,823 -0.58(-1.93%)
Sep 16, 2020 29.45 30.35 29.35 30.14 662,618 +0.57(+1.94%)
Sep 15, 2020 29.51 29.78 29.42 29.56 637,628 +0.31(+1.05%)
Sep 14, 2020 29.48 29.52 28.95 29.26 817,984 -0.19(-0.64%)
Sep 11, 2020 30.41 30.43 29.29 29.45 614,874 -0.91(-2.99%)
Sep 10, 2020 30.86 30.86 30.33 30.35 569,311 -0.57(-1.85%)
Sep 09, 2020 31.25 31.55 30.90 30.92 616,435 -0.12(-0.39%)
Sep 08, 2020 31.68 31.68 30.98 31.04 485,835 -0.68(-2.13%)
Sep 04, 2020 31.94 32.04 31.29 31.72 421,066 -0.01(-0.03%)
Sep 03, 2020 31.69 32.03 31.36 31.73 486,388 +0.09(+0.27%)
Sep 02, 2020 31.21 31.78 31.06 31.64 486,031 +0.42(+1.34%)
Sep 01, 2020 31.35 31.36 31.04 31.22 381,211 -0.29(-0.92%)
Aug 31, 2020 31.54 31.74 31.45 31.51 534,563 -0.16(-0.51%)
Aug 28, 2020 31.62 31.72 31.16 31.68 377,205 +0.26(+0.82%)
Aug 27, 2020 31.38 31.68 31.25 31.42 472,170 +0.08(+0.25%)
Aug 26, 2020 31.52 31.52 31.03 31.34 440,365 -0.34(-1.08%)
Aug 25, 2020 31.10 31.70 30.69 31.69 532,342 +0.66(+2.12%)
Aug 24, 2020 30.59 31.04 30.27 31.03 426,828 +0.55(+1.80%)
Aug 21, 2020 30.51 30.71 30.33 30.48 906,696 -0.08(-0.25%)
Aug 20, 2020 30.61 30.78 30.45 30.56 821,371 -0.21(-0.67%)
Aug 19, 2020 30.70 31.00 30.58 30.76 1,363,907 -0.00(-0.01%)
Aug 18, 2020 30.88 31.03 30.72 30.77 760,194 -0.27(-0.87%)
Aug 17, 2020 31.42 31.57 30.91 31.04 1,152,912 -0.46(-1.45%)
Aug 14, 2020 31.31 31.66 31.09 31.49 321,010 -0.08(-0.27%)
Aug 13, 2020 31.70 31.92 31.35 31.58 268,599 -0.36(-1.14%)
Aug 12, 2020 32.09 32.24 31.80 31.94 427,759 +0.03(+0.08%)
Aug 11, 2020 32.30 32.64 31.70 31.92 467,748 -0.30(-0.92%)
Aug 10, 2020 32.31 32.64 32.05 32.21 471,106 -0.14(-0.42%)
Aug 07, 2020 31.04 32.41 31.04 32.35 399,784 +1.13(+3.63%)
Aug 06, 2020 30.86 31.43 30.63 31.21 307,096 +0.20(+0.65%)
Aug 05, 2020 31.57 31.82 30.85 31.01 707,679 -0.25(-0.78%)
Aug 04, 2020 30.70 31.29 30.70 31.26 269,280 +0.39(+1.26%)
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.