Historical Prices

Date Open High Low Close Volume Change (%)
Oct 21, 2020 29.00 29.14 28.88 28.91 3,019,343 -0.16(-0.55%)
Oct 20, 2020 29.06 29.31 29.02 29.07 3,018,104 +0.01(+0.03%)
Oct 19, 2020 29.57 29.69 29.04 29.06 2,323,738 -0.39(-1.32%)
Oct 16, 2020 29.40 29.57 29.10 29.45 5,088,000 +0.18(+0.61%)
Oct 15, 2020 29.16 29.31 28.84 29.27 3,445,918 -0.17(-0.58%)
Oct 14, 2020 29.61 29.87 29.36 29.44 3,494,918 -0.17(-0.57%)
Oct 13, 2020 29.67 29.86 29.60 29.61 2,751,337 -0.07(-0.24%)
Oct 12, 2020 29.91 30.16 29.50 29.68 1,725,706 -0.15(-0.50%)
Oct 09, 2020 30.42 30.57 29.80 29.83 2,641,500 -0.49(-1.62%)
Oct 08, 2020 29.37 30.33 29.34 30.32 2,876,904 +1.11(+3.80%)
Oct 07, 2020 29.04 29.29 28.89 29.21 3,667,102 +0.25(+0.86%)
Oct 06, 2020 29.84 29.86 28.86 28.96 4,050,859 -0.58(-1.96%)
Oct 05, 2020 29.30 29.59 29.08 29.54 2,235,175 +0.58(+2.00%)
Oct 02, 2020 28.50 29.16 28.45 28.96 3,010,500 -0.08(-0.28%)
Oct 01, 2020 29.22 29.45 28.92 29.04 3,465,069 -0.16(-0.55%)
Sep 30, 2020 29.64 29.80 29.19 29.20 3,594,472 -0.35(-1.18%)
Sep 29, 2020 30.01 30.02 29.39 29.55 2,273,362 -0.53(-1.76%)
Sep 28, 2020 30.20 30.49 29.95 30.08 2,332,986 +0.09(+0.30%)
Sep 25, 2020 29.60 30.07 29.41 29.99 2,293,900 +0.35(+1.18%)
Sep 24, 2020 29.40 29.88 29.07 29.64 2,748,916 +0.13(+0.44%)
Sep 23, 2020 30.47 30.57 29.49 29.51 3,033,559 -1.00(-3.28%)
Sep 22, 2020 30.13 30.61 30.10 30.51 2,911,745 +0.45(+1.50%)
Sep 21, 2020 30.20 30.22 29.36 30.06 3,570,839 -0.44(-1.44%)
Sep 18, 2020 30.62 30.73 30.42 30.50 2,450,700 -0.34(-1.10%)
Sep 17, 2020 30.72 30.89 30.41 30.84 2,554,252 -0.11(-0.36%)
Sep 16, 2020 31.20 31.45 30.89 30.95 2,447,717 +0.01(+0.03%)
Sep 15, 2020 31.12 31.66 30.92 30.94 2,657,679 +0.04(+0.13%)
Sep 14, 2020 31.31 31.45 30.89 30.90 3,198,048 -0.29(-0.93%)
Sep 11, 2020 31.20 31.39 30.97 31.19 1,892,100 +0.14(+0.45%)
Sep 10, 2020 31.78 31.93 31.03 31.05 2,506,245 -0.68(-2.14%)
Sep 09, 2020 31.50 32.00 31.33 31.73 2,716,957 +0.61(+1.96%)
Sep 08, 2020 31.15 31.55 30.91 31.12 3,270,324 -0.46(-1.46%)
Sep 04, 2020 32.15 32.28 31.46 31.58 4,279,700 -0.49(-1.53%)
Sep 03, 2020 32.42 32.72 31.92 32.07 2,709,970 -0.49(-1.50%)
Sep 02, 2020 32.31 32.94 32.29 32.56 2,606,929 +0.31(+0.96%)
Sep 01, 2020 32.04 32.37 31.88 32.25 2,675,570 +0.23(+0.72%)
Aug 31, 2020 32.63 32.68 32.00 32.02 2,583,787 -0.54(-1.66%)
Aug 28, 2020 32.61 32.70 32.37 32.56 2,039,800 +0.13(+0.40%)
Aug 27, 2020 32.19 32.61 32.17 32.43 2,482,334 +0.28(+0.87%)
Aug 26, 2020 32.75 32.75 32.08 32.15 2,196,664 -0.53(-1.62%)
Aug 25, 2020 32.84 32.99 32.40 32.68 2,682,574 -0.12(-0.37%)
Aug 24, 2020 32.94 33.08 32.67 32.80 2,013,570 -0.01(-0.03%)
Aug 21, 2020 32.70 32.85 32.49 32.81 1,615,300 +0.02(+0.06%)
Aug 20, 2020 32.66 32.98 32.41 32.79 2,124,772 +0.00(+0.00%)
Aug 19, 2020 33.07 33.22 32.76 32.79 1,990,933 -0.18(-0.55%)
Aug 18, 2020 32.94 33.28 32.86 32.97 3,035,054 +0.06(+0.18%)
Aug 17, 2020 33.00 33.04 32.72 32.91 2,270,059 +0.04(+0.12%)
Aug 14, 2020 32.69 33.21 32.66 32.87 2,157,800 +0.00(+0.00%)
Aug 13, 2020 33.50 33.50 32.70 32.87 4,454,656 -1.11(-3.27%)
Aug 12, 2020 33.94 34.25 33.83 33.98 4,697,046 +0.46(+1.37%)
Aug 11, 2020 33.84 34.03 33.49 33.52 3,213,247 +0.02(+0.06%)
Aug 10, 2020 33.16 33.53 33.10 33.50 2,436,900 +0.50(+1.52%)
Aug 07, 2020 33.00 33.05 32.65 33.00 1,891,600 -0.06(-0.18%)
Aug 06, 2020 32.84 33.22 32.72 33.06 2,117,067 +0.21(+0.64%)
Aug 05, 2020 33.28 33.39 32.65 32.85 3,598,840 -0.13(-0.39%)
Aug 04, 2020 31.97 33.03 31.80 32.98 3,588,227 +1.21(+3.81%)
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.