Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2020 30.90 31.66 30.66 31.10 13,980,979 +0.13(+0.41%)
Sep 29, 2020 30.66 31.16 30.53 30.97 7,195,467 +0.06(+0.21%)
Sep 28, 2020 30.72 30.93 30.56 30.90 5,519,863 +0.16(+0.51%)
Sep 25, 2020 30.76 30.98 30.37 30.75 5,518,917 +0.09(+0.30%)
Sep 24, 2020 30.46 30.88 30.12 30.66 6,369,117 +0.14(+0.45%)
Sep 23, 2020 31.03 31.25 30.43 30.52 6,739,261 -0.42(-1.36%)
Sep 22, 2020 30.63 31.14 30.55 30.94 7,318,528 +0.26(+0.84%)
Sep 21, 2020 30.19 30.72 30.10 30.68 9,390,271 +0.23(+0.75%)
Sep 18, 2020 29.77 30.63 29.72 30.45 20,076,414 +0.64(+2.15%)
Sep 17, 2020 29.41 30.21 29.34 29.81 11,575,970 +0.45(+1.53%)
Sep 16, 2020 30.02 30.24 29.25 29.36 23,898,558 -0.64(-2.14%)
Sep 15, 2020 30.09 30.46 29.75 30.00 14,004,417 -0.11(-0.37%)
Sep 14, 2020 30.88 31.03 30.04 30.11 18,250,326 -1.40(-4.45%)
Sep 11, 2020 32.09 32.20 30.99 31.52 23,586,154 -0.34(-1.07%)
Sep 10, 2020 32.28 32.44 31.81 31.86 12,573,316 -0.40(-1.25%)
Sep 09, 2020 31.96 32.54 31.84 32.26 11,305,537 +0.51(+1.62%)
Sep 08, 2020 32.68 32.77 31.73 31.75 10,080,593 -0.78(-2.40%)
Sep 04, 2020 33.04 33.20 32.04 32.53 8,270,851 -0.44(-1.34%)
Sep 03, 2020 33.30 34.13 32.82 32.97 10,160,942 -0.60(-1.78%)
Sep 02, 2020 32.51 33.58 32.51 33.56 11,772,588 +1.10(+3.39%)
Sep 01, 2020 32.55 32.72 32.03 32.46 9,219,858 -0.26(-0.78%)
Aug 31, 2020 32.41 32.73 32.19 32.72 8,858,168 +0.35(+1.08%)
Aug 28, 2020 33.20 33.20 32.09 32.37 7,664,412 -0.79(-2.38%)
Aug 27, 2020 33.40 33.66 33.15 33.16 6,775,683 -0.19(-0.58%)
Aug 26, 2020 32.99 33.41 32.69 33.35 5,160,887 +0.27(+0.80%)
Aug 25, 2020 33.09 33.16 32.77 33.09 4,298,405 +0.02(+0.06%)
Aug 24, 2020 33.02 33.09 32.71 33.07 4,990,382 +0.14(+0.42%)
Aug 21, 2020 32.94 33.23 32.75 32.93 5,393,289 -0.01(-0.03%)
Aug 20, 2020 33.18 33.38 32.81 32.94 4,650,911 -0.28(-0.83%)
Aug 19, 2020 33.31 33.82 33.12 33.21 5,509,861 -0.02(-0.06%)
Aug 18, 2020 32.97 33.64 32.73 33.23 8,477,617 +0.22(+0.67%)
Aug 17, 2020 32.74 33.19 32.38 33.01 7,208,778 +0.56(+1.72%)
Aug 14, 2020 31.74 33.04 31.67 32.45 11,443,510 +0.73(+2.31%)
Aug 13, 2020 31.65 31.86 31.38 31.72 6,768,913 +0.15(+0.46%)
Aug 12, 2020 31.36 31.74 31.22 31.57 5,689,258 +0.32(+1.02%)
Aug 11, 2020 31.87 31.90 31.15 31.25 8,009,150 -0.70(-2.20%)
Aug 10, 2020 32.18 32.26 31.89 31.96 5,317,126 -0.19(-0.60%)
Aug 07, 2020 31.93 32.18 31.90 32.15 4,877,978 +0.19(+0.60%)
Aug 06, 2020 32.11 32.34 31.91 31.96 5,021,943 -0.05(-0.17%)
Aug 05, 2020 32.07 32.25 31.84 32.01 7,859,997 -0.27(-0.85%)
Aug 04, 2020 32.15 32.36 31.87 32.28 5,867,994 +0.26(+0.83%)
Aug 03, 2020 31.84 32.08 31.44 32.02 6,243,211 +0.28(+0.89%)
Jul 31, 2020 31.45 31.75 31.36 31.74 7,991,255 +0.35(+1.10%)
Jul 30, 2020 31.80 31.86 31.32 31.39 6,311,313 -0.64(-1.99%)
Jul 29, 2020 32.08 32.08 31.67 32.03 6,092,089 -0.11(-0.34%)
Jul 28, 2020 31.82 32.31 31.75 32.14 6,269,709 +0.43(+1.35%)
Jul 27, 2020 31.65 31.87 31.29 31.71 5,754,852 +0.05(+0.14%)
Jul 24, 2020 31.93 32.27 31.53 31.66 5,518,831 -0.38(-1.20%)
Jul 23, 2020 32.15 32.28 31.90 32.05 6,066,975 -0.03(-0.09%)
Jul 22, 2020 31.84 32.07 31.54 32.07 7,087,053 +0.34(+1.06%)
Jul 21, 2020 31.34 32.46 31.32 31.74 13,023,933 +0.58(+1.87%)
Jul 20, 2020 30.83 31.16 30.67 31.15 8,839,114 +0.27(+0.89%)
Jul 17, 2020 30.88 31.18 30.81 30.88 6,762,168 +0.11(+0.36%)
Jul 16, 2020 30.92 31.30 30.69 30.77 7,675,411 -0.04(-0.12%)
Jul 15, 2020 30.73 31.02 30.40 30.81 9,423,769 -0.43(-1.37%)
Jul 14, 2020 30.40 31.24 30.39 31.23 10,814,774 +0.88(+2.88%)
Jul 13, 2020 30.50 30.65 30.07 30.36 8,927,057 -0.15(-0.48%)
Jul 10, 2020 29.88 30.86 29.87 30.50 11,525,811 +0.62(+2.08%)
Jul 09, 2020 29.54 30.18 29.52 29.88 7,885,278 +0.31(+1.05%)
Jul 08, 2020 30.68 30.79 29.48 29.57 10,635,582 -1.15(-3.74%)
Jul 07, 2020 30.70 31.12 30.52 30.72 12,670,008 -0.05(-0.15%)
Jul 06, 2020 30.67 30.85 30.57 30.77 7,755,476 +0.21(+0.69%)
Jul 02, 2020 30.62 30.99 30.45 30.56 9,441,779 -0.06(-0.21%)
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.