Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2020 29.08 29.64 29.07 29.43 26,771,160 +0.43(+1.47%)
Sep 29, 2020 29.21 29.30 28.89 29.00 15,993,711 -0.18(-0.60%)
Sep 28, 2020 29.00 29.33 29.00 29.18 17,786,736 +0.27(+0.94%)
Sep 25, 2020 28.50 28.99 28.48 28.91 16,997,578 +0.23(+0.81%)
Sep 24, 2020 28.83 28.90 28.50 28.67 24,674,622 -0.19(-0.67%)
Sep 23, 2020 29.14 29.17 28.84 28.87 27,330,672 -0.20(-0.69%)
Sep 22, 2020 28.71 29.13 28.66 29.07 26,881,244 +0.18(+0.64%)
Sep 21, 2020 29.16 29.25 28.37 28.88 31,472,874 -0.49(-1.67%)
Sep 18, 2020 29.49 29.72 29.32 29.37 37,501,524 -0.15(-0.52%)
Sep 17, 2020 29.49 29.64 29.31 29.52 21,149,404 +0.03(+0.11%)
Sep 16, 2020 29.89 29.92 29.44 29.49 26,303,818 -0.14(-0.49%)
Sep 15, 2020 29.82 29.95 29.52 29.64 26,014,092 -0.04(-0.14%)
Sep 14, 2020 29.16 30.10 29.09 29.68 34,971,600 +0.75(+2.61%)
Sep 11, 2020 28.66 28.95 28.43 28.92 28,526,338 +0.34(+1.18%)
Sep 10, 2020 29.03 29.12 28.53 28.59 25,614,636 -0.43(-1.46%)
Sep 09, 2020 29.10 29.39 28.98 29.01 32,513,416 +0.20(+0.70%)
Sep 08, 2020 29.32 29.36 28.61 28.81 31,620,866 -0.34(-1.18%)
Sep 04, 2020 29.26 29.37 28.76 29.16 31,795,506 -0.03(-0.11%)
Sep 03, 2020 29.97 30.06 28.95 29.19 42,528,244 -0.64(-2.15%)
Sep 02, 2020 29.48 29.91 29.19 29.83 34,386,320 +0.26(+0.87%)
Sep 01, 2020 30.30 30.33 29.28 29.57 42,778,764 -0.73(-2.41%)
Aug 31, 2020 30.34 30.49 30.07 30.30 35,532,692 -0.10(-0.32%)
Aug 28, 2020 30.37 30.52 29.99 30.40 38,845,532 +0.04(+0.13%)
Aug 27, 2020 30.44 30.47 30.21 30.36 26,210,680 -0.15(-0.50%)
Aug 26, 2020 30.62 30.69 30.20 30.51 28,489,624 -0.29(-0.94%)
Aug 25, 2020 30.88 30.92 30.43 30.80 31,017,846 -0.34(-1.11%)
Aug 24, 2020 31.29 31.30 30.90 31.14 29,539,586 -0.03(-0.10%)
Aug 21, 2020 31.20 31.27 30.93 31.18 30,132,988 +0.13(+0.41%)
Aug 20, 2020 30.61 31.10 30.57 31.05 25,976,406 +0.37(+1.20%)
Aug 19, 2020 30.86 30.96 30.57 30.68 18,560,484 -0.08(-0.26%)
Aug 18, 2020 30.83 30.84 30.61 30.76 12,830,981 +0.01(+0.03%)
Aug 17, 2020 30.50 30.80 30.42 30.75 20,687,582 +0.23(+0.76%)
Aug 14, 2020 30.48 30.78 30.41 30.52 15,264,846 -0.09(-0.29%)
Aug 13, 2020 30.53 30.61 30.37 30.61 18,145,370 -0.13(-0.42%)
Aug 12, 2020 30.33 30.91 30.32 30.74 23,621,504 +0.43(+1.43%)
Aug 11, 2020 30.92 30.94 30.21 30.30 25,229,002 -0.48(-1.56%)
Aug 10, 2020 30.91 31.00 30.68 30.78 23,622,338 -0.05(-0.16%)
Aug 07, 2020 30.71 30.96 30.60 30.83 27,328,864 +0.14(+0.47%)
Aug 06, 2020 31.09 31.35 30.59 30.69 24,738,498 -0.14(-0.47%)
Aug 05, 2020 30.85 30.90 30.57 30.83 29,093,468 +0.05(+0.16%)
Aug 04, 2020 30.72 31.02 30.54 30.78 34,770,732 +0.03(+0.10%)
Aug 03, 2020 30.96 31.00 30.65 30.75 36,715,252 -0.10(-0.34%)
Jul 31, 2020 31.01 31.07 30.36 30.86 33,725,032 -0.21(-0.67%)
Jul 30, 2020 30.70 31.22 30.63 31.06 38,170,024 -0.13(-0.41%)
Jul 29, 2020 31.22 31.34 30.55 31.19 44,197,700 +0.19(+0.62%)
Jul 28, 2020 30.62 31.25 30.24 31.00 67,295,840 +1.18(+3.94%)
Jul 27, 2020 29.68 29.99 29.58 29.83 32,937,552 -0.10(-0.32%)
Jul 24, 2020 30.21 30.31 29.65 29.92 40,447,356 -0.60(-1.95%)
Jul 23, 2020 31.17 31.32 30.33 30.52 71,197,128 -0.12(-0.39%)
Jul 22, 2020 30.37 30.77 29.81 30.64 108,204,248 +1.49(+5.10%)
Jul 21, 2020 29.35 29.46 29.01 29.15 28,181,892 +0.15(+0.52%)
Jul 20, 2020 29.79 29.89 28.86 29.00 43,813,308 +0.20(+0.69%)
Jul 17, 2020 28.49 28.86 28.38 28.80 27,903,742 +0.52(+1.83%)
Jul 16, 2020 28.28 28.32 28.01 28.28 21,996,410 -0.10(-0.34%)
Jul 15, 2020 28.59 28.60 28.18 28.38 31,392,678 +0.39(+1.39%)
Jul 14, 2020 28.10 28.14 27.71 27.99 39,171,300 +0.02(+0.06%)
Jul 13, 2020 27.59 28.38 27.43 27.97 67,528,960 +1.10(+4.08%)
Jul 10, 2020 26.74 27.04 26.60 26.88 29,208,478 +0.29(+1.11%)
Jul 09, 2020 26.80 26.92 26.30 26.58 24,305,014 -0.27(-1.01%)
Jul 08, 2020 27.02 27.31 26.67 26.85 28,960,624 -0.18(-0.68%)
Jul 07, 2020 27.05 27.29 26.98 27.04 30,024,468 -0.38(-1.39%)
Jul 06, 2020 27.77 27.80 27.31 27.42 32,411,586 +0.00(+0.00%)
Jul 02, 2020 27.51 27.69 27.04 27.42 54,061,588 +0.61(+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.