Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2020 28.35 28.52 28.10 28.46 634,286 +0.33(+1.19%)
Sep 29, 2020 28.62 28.77 27.97 28.12 474,228 -0.33(-1.17%)
Sep 28, 2020 28.27 28.80 28.27 28.46 444,377 +0.18(+0.65%)
Sep 25, 2020 27.73 28.27 27.66 28.27 390,630 +0.41(+1.47%)
Sep 24, 2020 27.91 28.06 27.48 27.87 492,183 +0.04(+0.15%)
Sep 23, 2020 28.89 29.05 27.82 27.82 711,987 -1.03(-3.58%)
Sep 22, 2020 28.01 28.87 27.97 28.86 715,754 +0.23(+0.79%)
Sep 21, 2020 28.37 29.20 28.03 28.63 1,019,869 -0.29(-1.01%)
Sep 18, 2020 28.99 29.21 28.33 28.92 2,066,098 +0.09(+0.32%)
Sep 17, 2020 29.21 29.29 28.55 28.83 505,194 -0.57(-1.93%)
Sep 16, 2020 28.73 29.61 28.63 29.40 679,251 +0.56(+1.94%)
Sep 15, 2020 28.78 29.05 28.70 28.84 653,633 +0.30(+1.05%)
Sep 14, 2020 28.76 28.80 28.24 28.54 838,517 -0.18(-0.64%)
Sep 11, 2020 29.67 29.68 28.57 28.72 630,308 -0.88(-2.99%)
Sep 10, 2020 30.11 30.11 29.58 29.61 583,601 -0.56(-1.85%)
Sep 09, 2020 30.48 30.78 30.14 30.17 631,909 -0.12(-0.39%)
Sep 08, 2020 30.90 30.90 30.23 30.28 498,031 -0.66(-2.13%)
Sep 04, 2020 31.16 31.26 30.53 30.94 431,636 -0.01(-0.03%)
Sep 03, 2020 30.92 31.25 30.59 30.95 498,597 +0.08(+0.27%)
Sep 02, 2020 30.44 31.00 30.30 30.87 498,231 +0.41(+1.34%)
Sep 01, 2020 30.58 30.59 30.28 30.46 390,780 -0.28(-0.92%)
Aug 31, 2020 30.77 30.96 30.68 30.74 547,982 -0.16(-0.51%)
Aug 28, 2020 30.84 30.94 30.39 30.90 386,674 +0.25(+0.82%)
Aug 27, 2020 30.61 30.90 30.48 30.65 484,022 +0.07(+0.25%)
Aug 26, 2020 30.75 30.75 30.27 30.58 451,419 -0.33(-1.08%)
Aug 25, 2020 30.34 30.92 29.94 30.91 545,705 +0.64(+2.12%)
Aug 24, 2020 29.84 30.28 29.53 30.27 437,542 +0.53(+1.80%)
Aug 21, 2020 29.76 29.96 29.59 29.73 929,456 -0.07(-0.25%)
Aug 20, 2020 29.86 30.03 29.71 29.81 841,988 -0.20(-0.67%)
Aug 19, 2020 29.95 30.24 29.83 30.01 1,398,143 -0.00(-0.01%)
Aug 18, 2020 30.13 30.27 29.96 30.01 779,276 -0.26(-0.87%)
Aug 17, 2020 30.65 30.80 30.15 30.28 1,181,852 -0.45(-1.45%)
Aug 14, 2020 30.54 30.89 30.33 30.72 329,068 -0.08(-0.27%)
Aug 13, 2020 30.92 31.14 30.59 30.80 275,341 -0.35(-1.14%)
Aug 12, 2020 31.31 31.45 31.02 31.16 438,497 +0.02(+0.08%)
Aug 11, 2020 31.51 31.84 30.92 31.13 479,489 -0.29(-0.92%)
Aug 10, 2020 31.52 31.84 31.27 31.42 482,932 -0.13(-0.42%)
Aug 07, 2020 30.28 31.61 30.28 31.56 409,819 +1.11(+3.63%)
Aug 06, 2020 30.10 30.66 29.88 30.45 314,805 +0.20(+0.65%)
Aug 05, 2020 30.80 31.04 30.10 30.25 725,443 -0.24(-0.78%)
Aug 04, 2020 29.95 30.52 29.95 30.49 276,040 +0.38(+1.26%)
Aug 03, 2020 30.71 30.71 29.87 30.11 251,615 -0.51(-1.67%)
Jul 31, 2020 30.54 30.79 29.79 30.62 412,244 -0.15(-0.48%)
Jul 30, 2020 30.66 30.90 30.40 30.77 211,033 -0.16(-0.53%)
Jul 29, 2020 30.90 31.22 30.50 30.94 417,113 +0.07(+0.21%)
Jul 28, 2020 30.23 31.29 30.23 30.87 453,744 +0.48(+1.57%)
Jul 27, 2020 30.67 31.02 30.22 30.39 520,959 -0.43(-1.39%)
Jul 24, 2020 31.34 31.72 30.67 30.82 290,268 -0.39(-1.24%)
Jul 23, 2020 31.00 31.41 31.00 31.21 297,690 +0.00(+0.00%)
Jul 22, 2020 30.94 31.48 30.71 31.21 420,068 -0.01(-0.03%)
Jul 21, 2020 30.85 31.45 30.73 31.22 361,088 +0.59(+1.94%)
Jul 20, 2020 30.75 30.75 30.18 30.62 570,760 -0.11(-0.35%)
Jul 17, 2020 30.38 30.88 30.26 30.73 367,503 +0.45(+1.50%)
Jul 16, 2020 29.72 30.34 29.72 30.28 459,648 +0.53(+1.77%)
Jul 15, 2020 30.22 30.64 29.74 29.75 356,045 +0.02(+0.06%)
Jul 14, 2020 29.58 29.92 29.30 29.73 297,190 +0.31(+1.07%)
Jul 13, 2020 29.83 29.88 29.32 29.42 584,801 -0.39(-1.30%)
Jul 10, 2020 29.13 29.83 29.03 29.81 316,215 +0.78(+2.70%)
Jul 09, 2020 29.28 29.31 28.27 29.02 398,085 -0.40(-1.35%)
Jul 08, 2020 29.34 29.54 28.85 29.42 330,289 -0.04(-0.14%)
Jul 07, 2020 29.44 29.69 29.15 29.46 1,228,619 -0.34(-1.13%)
Jul 06, 2020 30.50 30.66 29.19 29.80 364,222 -0.43(-1.42%)
Jul 02, 2020 30.66 30.86 30.15 30.23 447,891 -0.12(-0.41%)
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.