Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2020 29.92 30.49 29.91 30.28 26,020,104 +0.44(+1.47%)
Sep 29, 2020 30.05 30.15 29.72 29.84 15,545,013 -0.18(-0.60%)
Sep 28, 2020 29.83 30.18 29.83 30.02 17,287,736 +0.28(+0.94%)
Sep 25, 2020 29.32 29.82 29.30 29.74 16,520,717 +0.24(+0.81%)
Sep 24, 2020 29.66 29.73 29.32 29.50 23,982,384 -0.20(-0.67%)
Sep 23, 2020 29.98 30.01 29.68 29.70 26,563,920 -0.21(-0.69%)
Sep 22, 2020 29.54 29.97 29.49 29.91 26,127,100 +0.19(+0.64%)
Sep 21, 2020 30.01 30.10 29.19 29.72 30,589,916 -0.50(-1.67%)
Sep 18, 2020 30.34 30.58 30.17 30.22 36,449,432 -0.16(-0.52%)
Sep 17, 2020 30.34 30.50 30.15 30.38 20,556,064 +0.03(+0.11%)
Sep 16, 2020 30.76 30.78 30.29 30.34 25,565,874 -0.15(-0.49%)
Sep 15, 2020 30.68 30.81 30.37 30.49 25,284,278 -0.04(-0.14%)
Sep 14, 2020 30.00 30.97 29.93 30.53 33,990,484 +0.78(+2.61%)
Sep 11, 2020 29.49 29.79 29.25 29.76 27,726,042 +0.35(+1.18%)
Sep 10, 2020 29.86 29.96 29.35 29.41 24,896,028 -0.44(-1.46%)
Sep 09, 2020 29.94 30.24 29.82 29.85 31,601,264 +0.21(+0.70%)
Sep 08, 2020 30.16 30.20 29.44 29.64 30,733,756 -0.35(-1.18%)
Sep 04, 2020 30.10 30.22 29.59 30.00 30,903,496 -0.03(-0.11%)
Sep 03, 2020 30.83 30.93 29.78 30.03 41,335,132 -0.66(-2.15%)
Sep 02, 2020 30.34 30.77 30.03 30.69 33,421,624 +0.26(+0.87%)
Sep 01, 2020 31.18 31.20 30.12 30.43 41,578,620 -0.75(-2.41%)
Aug 31, 2020 31.22 31.37 30.94 31.18 34,535,836 -0.10(-0.32%)
Aug 28, 2020 31.24 31.40 30.86 31.28 37,755,732 +0.04(+0.13%)
Aug 27, 2020 31.32 31.35 31.09 31.23 25,475,348 -0.16(-0.50%)
Aug 26, 2020 31.51 31.57 31.07 31.39 27,690,358 -0.30(-0.94%)
Aug 25, 2020 31.77 31.81 31.31 31.69 30,147,652 -0.35(-1.11%)
Aug 24, 2020 32.19 32.21 31.80 32.04 28,710,864 -0.03(-0.10%)
Aug 21, 2020 32.10 32.17 31.82 32.08 29,287,618 +0.13(+0.41%)
Aug 20, 2020 31.50 32.00 31.46 31.94 25,247,646 +0.38(+1.20%)
Aug 19, 2020 31.75 31.85 31.45 31.56 18,039,776 -0.08(-0.26%)
Aug 18, 2020 31.72 31.73 31.49 31.65 12,471,013 +0.01(+0.03%)
Aug 17, 2020 31.38 31.69 31.30 31.64 20,107,200 +0.24(+0.76%)
Aug 14, 2020 31.36 31.67 31.29 31.40 14,836,597 -0.09(-0.29%)
Aug 13, 2020 31.41 31.50 31.25 31.49 17,636,308 -0.13(-0.42%)
Aug 12, 2020 31.21 31.80 31.19 31.62 22,958,812 +0.45(+1.43%)
Aug 11, 2020 31.81 31.83 31.08 31.18 24,521,212 -0.50(-1.56%)
Aug 10, 2020 31.80 31.89 31.56 31.67 22,959,622 -0.05(-0.16%)
Aug 07, 2020 31.60 31.86 31.48 31.72 26,562,162 +0.15(+0.47%)
Aug 06, 2020 31.99 32.26 31.47 31.57 24,044,470 -0.15(-0.47%)
Aug 05, 2020 31.74 31.79 31.46 31.72 28,277,262 +0.05(+0.16%)
Aug 04, 2020 31.61 31.91 31.42 31.67 33,795,252 +0.03(+0.10%)
Aug 03, 2020 31.85 31.89 31.53 31.64 35,685,220 -0.11(-0.34%)
Jul 31, 2020 31.90 31.97 31.23 31.75 32,778,888 -0.21(-0.67%)
Jul 30, 2020 31.58 32.13 31.52 31.96 37,099,176 -0.12(-0.36%)
Jul 29, 2020 32.11 32.23 31.41 32.08 42,979,260 +0.20(+0.62%)
Jul 28, 2020 31.49 32.13 31.10 31.88 65,440,632 +1.21(+3.94%)
Jul 27, 2020 30.52 30.84 30.42 30.67 32,029,530 -0.10(-0.32%)
Jul 24, 2020 31.07 31.17 30.50 30.77 39,332,304 -0.61(-1.95%)
Jul 23, 2020 32.05 32.21 31.19 31.38 69,234,368 -0.12(-0.39%)
Jul 22, 2020 31.23 31.64 30.65 31.50 105,221,272 +1.53(+5.10%)
Jul 21, 2020 30.18 30.29 29.84 29.98 27,404,974 +0.16(+0.52%)
Jul 20, 2020 30.63 30.74 29.67 29.82 42,605,464 +0.20(+0.69%)
Jul 17, 2020 29.30 29.68 29.19 29.62 27,134,492 +0.53(+1.83%)
Jul 16, 2020 29.09 29.12 28.81 29.09 21,390,014 -0.10(-0.34%)
Jul 15, 2020 29.40 29.41 28.98 29.18 30,527,246 +0.40(+1.39%)
Jul 14, 2020 28.90 28.94 28.50 28.78 38,091,424 +0.02(+0.06%)
Jul 13, 2020 28.37 29.18 28.20 28.77 65,667,320 +1.13(+4.08%)
Jul 10, 2020 27.50 27.81 27.36 27.64 28,403,260 +0.30(+1.11%)
Jul 09, 2020 27.56 27.68 27.04 27.34 23,634,974 -0.28(-1.01%)
Jul 08, 2020 27.79 28.08 27.43 27.62 28,162,238 -0.19(-0.68%)
Jul 07, 2020 27.82 28.06 27.75 27.80 29,196,754 -0.39(-1.39%)
Jul 06, 2020 28.55 28.59 28.09 28.20 31,518,064 +0.00(+0.00%)
Jul 02, 2020 28.29 28.47 27.81 28.20 52,571,220 +0.63(+2.28%)
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.