Historical Prices

Date Open High Low Close Volume Change (%)
Oct 30, 2020 28.25 28.49 27.93 28.45 30,351,126 +0.16(+0.57%)
Oct 29, 2020 28.45 28.58 27.74 28.29 32,591,224 -0.14(-0.48%)
Oct 28, 2020 29.51 29.77 28.32 28.42 40,058,248 -1.59(-5.29%)
Oct 27, 2020 29.70 30.56 29.56 30.01 43,600,736 -0.39(-1.29%)
Oct 26, 2020 30.36 30.48 30.05 30.40 39,944,776 -0.21(-0.68%)
Oct 23, 2020 30.41 30.70 30.18 30.61 36,160,256 +0.60(+2.00%)
Oct 22, 2020 29.73 30.12 29.69 30.01 22,762,120 +0.28(+0.94%)
Oct 21, 2020 29.95 30.03 29.71 29.73 22,456,518 -0.33(-1.09%)
Oct 20, 2020 30.36 30.38 29.95 30.06 26,478,342 -0.39(-1.29%)
Oct 19, 2020 30.80 31.15 30.18 30.45 37,777,320 +0.02(+0.08%)
Oct 16, 2020 29.72 30.56 29.68 30.43 50,875,652 +1.12(+3.83%)
Oct 15, 2020 29.37 29.46 29.19 29.30 19,043,796 -0.25(-0.84%)
Oct 14, 2020 29.67 29.91 29.32 29.55 26,180,028 -0.03(-0.11%)
Oct 13, 2020 29.40 29.77 29.37 29.59 25,491,988 +0.06(+0.22%)
Oct 12, 2020 29.43 29.81 29.24 29.52 22,970,070 +0.02(+0.08%)
Oct 09, 2020 29.53 29.76 29.34 29.50 28,006,446 -0.08(-0.27%)
Oct 08, 2020 29.34 29.81 29.27 29.58 21,129,016 +0.34(+1.15%)
Oct 07, 2020 29.07 29.34 28.89 29.24 26,221,070 +0.24(+0.83%)
Oct 06, 2020 29.67 29.69 28.94 29.00 29,854,652 -0.46(-1.58%)
Oct 05, 2020 29.29 29.57 29.14 29.47 22,952,430 +0.30(+1.02%)
Oct 02, 2020 28.91 29.39 28.89 29.17 25,396,356 +0.01(+0.03%)
Oct 01, 2020 29.59 29.74 28.99 29.16 26,640,758 -0.26(-0.90%)
Sep 30, 2020 29.08 29.63 29.06 29.43 26,773,928 +0.43(+1.47%)
Sep 29, 2020 29.21 29.30 28.89 29.00 15,995,365 -0.18(-0.60%)
Sep 28, 2020 28.99 29.33 28.99 29.18 17,788,576 +0.27(+0.94%)
Sep 25, 2020 28.50 28.98 28.48 28.90 16,999,336 +0.23(+0.81%)
Sep 24, 2020 28.82 28.90 28.50 28.67 24,677,174 -0.19(-0.67%)
Sep 23, 2020 29.14 29.17 28.84 28.86 27,333,498 -0.20(-0.69%)
Sep 22, 2020 28.71 29.13 28.66 29.06 26,884,024 +0.18(+0.64%)
Sep 21, 2020 29.16 29.25 28.37 28.88 31,476,130 -0.49(-1.67%)
Sep 18, 2020 29.49 29.72 29.32 29.37 37,505,400 -0.15(-0.52%)
Sep 17, 2020 29.49 29.64 29.30 29.52 21,151,590 +0.03(+0.11%)
Sep 16, 2020 29.89 29.91 29.44 29.49 26,306,538 -0.14(-0.49%)
Sep 15, 2020 29.82 29.95 29.51 29.63 26,016,782 -0.04(-0.14%)
Sep 14, 2020 29.15 30.10 29.09 29.67 34,975,216 +0.75(+2.61%)
Sep 11, 2020 28.66 28.95 28.42 28.92 28,529,288 +0.34(+1.18%)
Sep 10, 2020 29.02 29.12 28.53 28.58 25,617,286 -0.42(-1.46%)
Sep 09, 2020 29.10 29.39 28.98 29.01 32,516,778 +0.20(+0.70%)
Sep 08, 2020 29.31 29.35 28.61 28.81 31,624,136 -0.34(-1.18%)
Sep 04, 2020 29.26 29.37 28.76 29.15 31,798,794 -0.03(-0.11%)
Sep 03, 2020 29.96 30.06 28.94 29.18 42,532,640 -0.64(-2.15%)
Sep 02, 2020 29.48 29.91 29.18 29.83 34,389,876 +0.26(+0.87%)
Sep 01, 2020 30.30 30.32 29.27 29.57 42,783,188 -0.73(-2.41%)
Aug 31, 2020 30.34 30.48 30.07 30.30 35,536,368 -0.10(-0.32%)
Aug 28, 2020 30.36 30.52 29.99 30.40 38,849,548 +0.04(+0.13%)
Aug 27, 2020 30.44 30.47 30.21 30.36 26,213,390 -0.15(-0.50%)
Aug 26, 2020 30.62 30.68 30.19 30.51 28,492,570 -0.29(-0.94%)
Aug 25, 2020 30.88 30.92 30.43 30.80 31,021,052 -0.34(-1.11%)
Aug 24, 2020 31.29 31.30 30.90 31.14 29,542,640 -0.03(-0.10%)
Aug 21, 2020 31.20 31.27 30.92 31.17 30,136,104 +0.13(+0.41%)
Aug 20, 2020 30.61 31.10 30.57 31.04 25,979,092 +0.37(+1.20%)
Aug 19, 2020 30.85 30.96 30.56 30.68 18,562,404 -0.08(-0.26%)
Aug 18, 2020 30.83 30.84 30.60 30.76 12,832,308 +0.01(+0.03%)
Aug 17, 2020 30.50 30.80 30.42 30.75 20,689,720 +0.23(+0.76%)
Aug 14, 2020 30.48 30.78 30.41 30.52 15,266,425 -0.09(-0.29%)
Aug 13, 2020 30.52 30.61 30.37 30.60 18,147,246 -0.13(-0.42%)
Aug 12, 2020 30.33 30.91 30.32 30.73 23,623,948 +0.43(+1.43%)
Aug 11, 2020 30.92 30.93 30.20 30.30 25,231,610 -0.48(-1.56%)
Aug 10, 2020 30.91 31.00 30.68 30.78 23,624,780 -0.05(-0.16%)
Aug 07, 2020 30.71 30.96 30.60 30.83 27,331,690 +0.14(+0.47%)
Aug 06, 2020 31.08 31.35 30.59 30.68 24,741,058 -0.14(-0.47%)
Aug 05, 2020 30.84 30.89 30.57 30.83 29,096,476 +0.05(+0.16%)
Aug 04, 2020 30.72 31.01 30.54 30.78 34,774,328 +0.03(+0.10%)
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.