Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2020 29.08 29.26 28.82 29.19 618,386 +0.34(+1.19%)
Sep 29, 2020 29.36 29.51 28.69 28.85 462,340 -0.34(-1.17%)
Sep 28, 2020 29.00 29.54 29.00 29.19 433,237 +0.19(+0.65%)
Sep 25, 2020 28.44 29.00 28.37 29.00 380,838 +0.42(+1.47%)
Sep 24, 2020 28.62 28.78 28.19 28.58 479,845 +0.04(+0.15%)
Sep 23, 2020 29.63 29.80 28.54 28.54 694,138 -1.06(-3.58%)
Sep 22, 2020 28.73 29.61 28.69 29.60 697,811 +0.23(+0.79%)
Sep 21, 2020 29.10 29.95 28.75 29.37 994,303 -0.30(-1.01%)
Sep 18, 2020 29.74 29.96 29.06 29.67 2,014,304 +0.09(+0.32%)
Sep 17, 2020 29.96 30.04 29.28 29.57 492,529 -0.58(-1.93%)
Sep 16, 2020 29.47 30.37 29.37 30.16 662,223 +0.57(+1.94%)
Sep 15, 2020 29.52 29.80 29.44 29.58 637,248 +0.31(+1.05%)
Sep 14, 2020 29.50 29.54 28.97 29.27 817,497 -0.19(-0.64%)
Sep 11, 2020 30.43 30.45 29.31 29.46 614,507 -0.91(-2.99%)
Sep 10, 2020 30.88 30.88 30.34 30.37 568,972 -0.57(-1.85%)
Sep 09, 2020 31.27 31.57 30.92 30.94 616,068 -0.12(-0.39%)
Sep 08, 2020 31.70 31.70 31.00 31.06 485,546 -0.68(-2.13%)
Sep 04, 2020 31.96 32.06 31.31 31.74 420,815 -0.01(-0.03%)
Sep 03, 2020 31.71 32.05 31.38 31.75 486,098 +0.09(+0.27%)
Sep 02, 2020 31.23 31.80 31.08 31.66 485,741 +0.42(+1.34%)
Sep 01, 2020 31.37 31.38 31.05 31.24 380,984 -0.29(-0.92%)
Aug 31, 2020 31.56 31.76 31.46 31.53 534,245 -0.16(-0.51%)
Aug 28, 2020 31.64 31.74 31.17 31.70 376,980 +0.26(+0.82%)
Aug 27, 2020 31.40 31.70 31.27 31.44 471,888 +0.08(+0.25%)
Aug 26, 2020 31.54 31.54 31.05 31.36 440,103 -0.34(-1.08%)
Aug 25, 2020 31.12 31.72 30.71 31.70 532,025 +0.66(+2.12%)
Aug 24, 2020 30.61 31.06 30.28 31.05 426,573 +0.55(+1.80%)
Aug 21, 2020 30.52 30.73 30.35 30.50 906,156 -0.08(-0.25%)
Aug 20, 2020 30.63 30.80 30.47 30.57 820,881 -0.21(-0.67%)
Aug 19, 2020 30.72 31.02 30.60 30.78 1,363,094 -0.00(-0.01%)
Aug 18, 2020 30.90 31.05 30.73 30.78 759,741 -0.27(-0.87%)
Aug 17, 2020 31.44 31.59 30.93 31.06 1,152,225 -0.46(-1.45%)
Aug 14, 2020 31.33 31.68 31.11 31.51 320,818 -0.08(-0.27%)
Aug 13, 2020 31.72 31.94 31.37 31.60 268,439 -0.36(-1.14%)
Aug 12, 2020 32.11 32.26 31.82 31.96 427,504 +0.03(+0.08%)
Aug 11, 2020 32.32 32.66 31.72 31.93 467,469 -0.30(-0.92%)
Aug 10, 2020 32.33 32.66 32.07 32.23 470,825 -0.14(-0.42%)
Aug 07, 2020 31.06 32.43 31.06 32.37 399,545 +1.13(+3.63%)
Aug 06, 2020 30.88 31.45 30.65 31.23 306,913 +0.20(+0.65%)
Aug 05, 2020 31.59 31.84 30.87 31.03 707,257 -0.25(-0.78%)
Aug 04, 2020 30.72 31.31 30.72 31.28 269,120 +0.39(+1.26%)
Aug 03, 2020 31.50 31.50 30.64 30.89 245,308 -0.52(-1.67%)
Jul 31, 2020 31.33 31.58 30.56 31.41 401,909 -0.15(-0.48%)
Jul 30, 2020 31.45 31.69 31.18 31.56 205,743 -0.17(-0.53%)
Jul 29, 2020 31.69 32.02 31.28 31.73 406,657 +0.07(+0.21%)
Jul 28, 2020 31.00 32.10 31.00 31.66 442,369 +0.49(+1.57%)
Jul 27, 2020 31.46 31.82 31.00 31.17 507,899 -0.44(-1.39%)
Jul 24, 2020 32.15 32.54 31.46 31.61 282,991 -0.40(-1.24%)
Jul 23, 2020 31.80 32.22 31.80 32.01 290,227 +0.00(+0.00%)
Jul 22, 2020 31.74 32.29 31.50 32.01 409,537 -0.01(-0.03%)
Jul 21, 2020 31.64 32.26 31.52 32.02 352,036 +0.61(+1.94%)
Jul 20, 2020 31.54 31.54 30.96 31.41 556,452 -0.11(-0.35%)
Jul 17, 2020 31.16 31.67 31.04 31.52 358,290 +0.47(+1.50%)
Jul 16, 2020 30.49 31.12 30.49 31.06 448,126 +0.54(+1.77%)
Jul 15, 2020 31.00 31.43 30.51 30.51 347,120 +0.02(+0.06%)
Jul 14, 2020 30.34 30.69 30.06 30.50 289,740 +0.32(+1.07%)
Jul 13, 2020 30.60 30.65 30.07 30.18 570,141 -0.40(-1.30%)
Jul 10, 2020 29.88 30.60 29.78 30.57 308,288 +0.80(+2.70%)
Jul 09, 2020 30.03 30.07 29.00 29.77 388,105 -0.41(-1.35%)
Jul 08, 2020 30.10 30.30 29.59 30.18 322,009 -0.04(-0.14%)
Jul 07, 2020 30.19 30.45 29.90 30.22 1,197,819 -0.35(-1.13%)
Jul 06, 2020 31.28 31.45 29.94 30.56 355,092 -0.44(-1.42%)
Jul 02, 2020 31.45 31.66 30.93 31.00 436,663 -0.13(-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.