Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2020 29.92 30.49 29.90 30.27 26,022,796 +0.44(+1.47%)
Sep 29, 2020 30.05 30.14 29.72 29.84 15,546,622 -0.18(-0.60%)
Sep 28, 2020 29.83 30.18 29.83 30.02 17,289,524 +0.28(+0.94%)
Sep 25, 2020 29.32 29.82 29.30 29.74 16,522,426 +0.24(+0.81%)
Sep 24, 2020 29.66 29.73 29.32 29.50 23,984,866 -0.20(-0.67%)
Sep 23, 2020 29.98 30.01 29.67 29.70 26,566,668 -0.21(-0.69%)
Sep 22, 2020 29.54 29.97 29.48 29.90 26,129,804 +0.19(+0.64%)
Sep 21, 2020 30.00 30.09 29.19 29.71 30,593,080 -0.50(-1.67%)
Sep 18, 2020 30.34 30.58 30.17 30.22 36,453,204 -0.16(-0.52%)
Sep 17, 2020 30.34 30.50 30.15 30.37 20,558,192 +0.03(+0.11%)
Sep 16, 2020 30.75 30.78 30.29 30.34 25,568,520 -0.15(-0.49%)
Sep 15, 2020 30.68 30.81 30.37 30.49 25,286,894 -0.04(-0.13%)
Sep 14, 2020 29.99 30.97 29.93 30.53 33,994,004 +0.78(+2.61%)
Sep 11, 2020 29.48 29.79 29.24 29.75 27,728,912 +0.35(+1.18%)
Sep 10, 2020 29.86 29.96 29.35 29.41 24,898,604 -0.44(-1.46%)
Sep 09, 2020 29.94 30.23 29.81 29.85 31,604,534 +0.21(+0.70%)
Sep 08, 2020 30.16 30.20 29.43 29.64 30,736,936 -0.35(-1.18%)
Sep 04, 2020 30.10 30.22 29.59 29.99 30,906,694 -0.03(-0.11%)
Sep 03, 2020 30.83 30.93 29.78 30.03 41,339,408 -0.66(-2.15%)
Sep 02, 2020 30.33 30.77 30.03 30.69 33,425,082 +0.26(+0.87%)
Sep 01, 2020 31.17 31.20 30.12 30.42 41,582,924 -0.75(-2.41%)
Aug 31, 2020 31.21 31.36 30.93 31.17 34,539,412 -0.10(-0.32%)
Aug 28, 2020 31.24 31.40 30.85 31.27 37,759,640 +0.04(+0.13%)
Aug 27, 2020 31.31 31.35 31.08 31.23 25,477,984 -0.16(-0.50%)
Aug 26, 2020 31.50 31.57 31.07 31.39 27,693,224 -0.30(-0.94%)
Aug 25, 2020 31.77 31.81 31.31 31.68 30,150,770 -0.35(-1.11%)
Aug 24, 2020 32.19 32.20 31.79 32.04 28,713,834 -0.03(-0.10%)
Aug 21, 2020 32.10 32.17 31.82 32.07 29,290,648 +0.13(+0.41%)
Aug 20, 2020 31.50 32.00 31.45 31.94 25,250,260 +0.38(+1.20%)
Aug 19, 2020 31.74 31.85 31.45 31.56 18,041,642 -0.08(-0.26%)
Aug 18, 2020 31.72 31.73 31.49 31.64 12,472,303 +0.01(+0.03%)
Aug 17, 2020 31.38 31.68 31.30 31.64 20,109,280 +0.24(+0.76%)
Aug 14, 2020 31.36 31.67 31.29 31.40 14,838,132 -0.09(-0.29%)
Aug 13, 2020 31.40 31.50 31.25 31.49 17,638,134 -0.13(-0.42%)
Aug 12, 2020 31.21 31.80 31.19 31.62 22,961,188 +0.45(+1.43%)
Aug 11, 2020 31.81 31.83 31.07 31.17 24,523,748 -0.50(-1.56%)
Aug 10, 2020 31.80 31.89 31.56 31.67 22,961,998 -0.05(-0.16%)
Aug 07, 2020 31.59 31.85 31.48 31.72 26,564,910 +0.15(+0.47%)
Aug 06, 2020 31.98 32.25 31.47 31.57 24,046,958 -0.15(-0.47%)
Aug 05, 2020 31.73 31.78 31.45 31.72 28,280,188 +0.05(+0.16%)
Aug 04, 2020 31.60 31.91 31.42 31.67 33,798,748 +0.03(+0.10%)
Aug 03, 2020 31.85 31.89 31.53 31.64 35,688,912 -0.11(-0.34%)
Jul 31, 2020 31.90 31.97 31.23 31.74 32,782,280 -0.21(-0.67%)
Jul 30, 2020 31.58 32.12 31.51 31.96 37,103,016 -0.12(-0.36%)
Jul 29, 2020 32.11 32.23 31.41 32.07 42,983,716 +0.20(+0.62%)
Jul 28, 2020 31.48 32.13 31.09 31.88 65,447,416 +1.21(+3.94%)
Jul 27, 2020 30.52 30.84 30.41 30.67 32,032,852 -0.10(-0.32%)
Jul 24, 2020 31.07 31.17 30.49 30.77 39,336,380 -0.61(-1.95%)
Jul 23, 2020 32.05 32.20 31.19 31.38 69,241,552 -0.12(-0.39%)
Jul 22, 2020 31.23 31.64 30.65 31.50 105,232,184 +1.53(+5.10%)
Jul 21, 2020 30.18 30.29 29.83 29.97 27,407,816 +0.16(+0.52%)
Jul 20, 2020 30.63 30.73 29.67 29.82 42,609,884 +0.20(+0.69%)
Jul 17, 2020 29.30 29.68 29.18 29.61 27,137,306 +0.53(+1.83%)
Jul 16, 2020 29.08 29.12 28.80 29.08 21,392,232 -0.10(-0.34%)
Jul 15, 2020 29.40 29.41 28.98 29.18 30,530,410 +0.40(+1.39%)
Jul 14, 2020 28.89 28.94 28.49 28.78 38,095,376 +0.02(+0.06%)
Jul 13, 2020 28.37 29.18 28.20 28.76 65,674,128 +1.13(+4.08%)
Jul 10, 2020 27.50 27.81 27.35 27.64 28,406,204 +0.30(+1.11%)
Jul 09, 2020 27.56 27.68 27.04 27.33 23,637,426 -0.28(-1.01%)
Jul 08, 2020 27.78 28.08 27.42 27.61 28,165,158 -0.19(-0.68%)
Jul 07, 2020 27.82 28.06 27.74 27.80 29,199,782 -0.39(-1.39%)
Jul 06, 2020 28.55 28.58 28.09 28.19 31,521,332 +0.00(+0.00%)
Jul 02, 2020 28.28 28.47 27.81 28.19 52,576,672 +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.