Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2020 32.23 33.21 32.15 32.62 2,241,675 +0.62(+1.94%)
Sep 29, 2020 32.26 32.52 31.95 32.00 1,381,027 -0.29(-0.91%)
Sep 28, 2020 31.44 32.38 31.32 32.29 1,937,728 +1.70(+5.57%)
Sep 25, 2020 29.65 30.75 29.58 30.59 1,449,900 +0.56(+1.86%)
Sep 24, 2020 29.60 30.80 29.26 30.03 1,416,989 +0.43(+1.45%)
Sep 23, 2020 30.85 31.01 29.33 29.60 2,215,077 -1.23(-3.99%)
Sep 22, 2020 30.22 30.88 29.73 30.83 1,760,222 +0.78(+2.60%)
Sep 21, 2020 30.63 30.90 29.47 30.05 3,043,610 -1.66(-5.22%)
Sep 18, 2020 32.46 32.55 31.11 31.70 4,349,700 -0.57(-1.78%)
Sep 17, 2020 32.43 33.11 31.95 32.28 3,866,869 -0.89(-2.68%)
Sep 16, 2020 33.05 33.45 32.41 33.17 3,125,436 +0.59(+1.81%)
Sep 15, 2020 33.05 33.17 32.49 32.58 2,062,377 -0.27(-0.82%)
Sep 14, 2020 32.25 33.00 31.85 32.85 2,454,174 +0.95(+2.98%)
Sep 11, 2020 31.38 32.10 31.15 31.90 3,014,700 +0.06(+0.19%)
Sep 10, 2020 31.15 31.85 30.95 31.84 5,508,749 +0.92(+2.98%)
Sep 09, 2020 30.11 31.24 29.92 30.92 2,680,165 +0.90(+3.00%)
Sep 08, 2020 29.42 31.24 29.00 30.02 3,347,511 +0.00(+0.00%)
Sep 04, 2020 30.66 30.70 28.43 30.02 3,040,000 -0.14(-0.46%)
Sep 03, 2020 30.85 31.24 29.91 30.16 3,582,191 -1.36(-4.31%)
Sep 02, 2020 31.05 31.56 30.08 31.52 3,015,681 +0.54(+1.74%)
Sep 01, 2020 30.37 31.27 30.01 30.98 3,612,273 +0.36(+1.18%)
Aug 31, 2020 31.48 31.74 30.48 30.62 3,599,543 -1.05(-3.32%)
Aug 28, 2020 31.21 32.47 30.89 31.67 8,813,900 +1.43(+4.73%)
Aug 27, 2020 30.00 30.77 28.96 30.24 11,564,202 +2.33(+8.35%)
Aug 26, 2020 28.02 28.19 27.65 27.91 666,861 -0.12(-0.43%)
Aug 25, 2020 28.86 28.86 27.63 28.03 747,871 -0.10(-0.36%)
Aug 24, 2020 29.02 29.29 27.75 28.13 1,425,152 -0.49(-1.69%)
Aug 21, 2020 28.10 28.64 27.95 28.61 1,297,700 +0.44(+1.58%)
Aug 20, 2020 28.51 28.67 27.94 28.17 1,724,586 -0.64(-2.22%)
Aug 19, 2020 29.39 29.58 28.72 28.81 1,494,024 -0.68(-2.31%)
Aug 18, 2020 30.04 30.23 29.24 29.49 2,158,977 -0.53(-1.77%)
Aug 17, 2020 30.30 30.92 29.82 30.02 2,804,914 -0.25(-0.83%)
Aug 14, 2020 31.09 31.69 29.91 30.27 20,624,098 -1.11(-3.54%)
Aug 13, 2020 30.36 31.98 30.13 31.38 6,954,951 +1.02(+3.36%)
Aug 12, 2020 30.84 31.18 29.15 30.36 7,464,941 +3.30(+12.20%)
Aug 11, 2020 28.28 28.38 26.83 27.06 1,526,990 -0.72(-2.59%)
Aug 10, 2020 27.10 28.11 27.07 27.78 1,286,567 +0.86(+3.19%)
Aug 07, 2020 26.33 26.96 26.33 26.92 918,800 +0.43(+1.62%)
Aug 06, 2020 26.47 26.72 26.31 26.49 966,839 -0.04(-0.15%)
Aug 05, 2020 26.64 26.86 26.41 26.53 1,316,006 +0.31(+1.18%)
Aug 04, 2020 26.68 26.98 26.07 26.22 1,429,151 -1.05(-3.85%)
Aug 03, 2020 25.01 27.43 24.73 27.27 2,525,727 +3.58(+15.11%)
Jul 31, 2020 25.46 26.00 22.62 23.69 2,598,900 +0.26(+1.11%)
Jul 30, 2020 23.39 23.55 22.52 23.43 964,251 -0.27(-1.14%)
Jul 29, 2020 22.84 23.76 22.70 23.70 970,282 +1.14(+5.05%)
Jul 28, 2020 23.77 23.88 22.50 22.56 1,482,857 -1.25(-5.25%)
Jul 27, 2020 23.07 23.86 23.01 23.81 915,753 +0.71(+3.07%)
Jul 24, 2020 23.14 23.48 22.67 23.10 737,400 -0.16(-0.69%)
Jul 23, 2020 23.41 24.00 22.94 23.26 1,020,533 -0.03(-0.13%)
Jul 22, 2020 22.11 23.54 22.04 23.29 788,559 +1.02(+4.58%)
Jul 21, 2020 22.39 22.53 21.96 22.27 751,507 +0.37(+1.69%)
Jul 20, 2020 21.86 22.17 21.62 21.90 394,482 -0.15(-0.68%)
Jul 17, 2020 22.28 22.46 21.93 22.05 515,500 -0.30(-1.34%)
Jul 16, 2020 21.98 22.41 21.68 22.35 908,380 +0.33(+1.50%)
Jul 15, 2020 21.21 22.33 21.11 22.02 1,188,924 +1.30(+6.27%)
Jul 14, 2020 19.27 20.82 19.11 20.72 1,100,308 +1.38(+7.14%)
Jul 13, 2020 20.25 20.40 19.28 19.34 835,566 -0.57(-2.86%)
Jul 10, 2020 19.66 20.13 19.03 19.91 820,300 +0.32(+1.63%)
Jul 09, 2020 20.83 21.14 19.52 19.59 1,034,386 -1.27(-6.09%)
Jul 08, 2020 20.08 21.11 19.96 20.86 1,132,864 +1.02(+5.14%)
Jul 07, 2020 20.27 20.39 19.71 19.84 694,559 -0.59(-2.89%)
Jul 06, 2020 20.62 20.94 20.05 20.43 568,846 +0.36(+1.79%)
Jul 02, 2020 20.25 21.00 19.98 20.07 694,700 +0.34(+1.72%)
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.