Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2020 30.77 31.62 30.26 30.36 16,770,316 -0.03(-0.10%)
Sep 29, 2020 30.87 30.88 30.08 30.39 14,898,627 -0.72(-2.33%)
Sep 28, 2020 30.38 31.73 29.92 31.11 22,246,854 +1.55(+5.24%)
Sep 25, 2020 28.61 29.57 28.57 29.56 21,990,792 +0.76(+2.65%)
Sep 24, 2020 28.91 29.30 27.72 28.80 22,404,636 -0.55(-1.86%)
Sep 23, 2020 30.22 30.81 29.28 29.35 17,464,210 -0.66(-2.18%)
Sep 22, 2020 29.59 30.32 29.50 30.00 18,149,090 +0.40(+1.34%)
Sep 21, 2020 30.93 30.97 29.21 29.60 34,679,916 -3.00(-9.20%)
Sep 18, 2020 32.98 33.77 32.34 32.60 35,335,156 -1.11(-3.30%)
Sep 17, 2020 33.72 34.82 33.39 33.71 26,191,022 -0.61(-1.76%)
Sep 16, 2020 33.56 34.74 32.95 34.32 26,240,668 +1.05(+3.16%)
Sep 15, 2020 32.96 34.23 32.86 33.27 22,756,368 +0.69(+2.10%)
Sep 14, 2020 32.06 32.66 31.78 32.58 16,431,887 +1.11(+3.53%)
Sep 11, 2020 31.58 31.90 31.11 31.47 14,448,662 -0.09(-0.28%)
Sep 10, 2020 31.95 32.47 31.44 31.56 17,833,042 +0.03(+0.09%)
Sep 09, 2020 31.94 32.20 31.09 31.53 19,472,150 -0.77(-2.40%)
Sep 08, 2020 31.17 32.86 31.11 32.30 28,303,270 +0.76(+2.42%)
Sep 04, 2020 31.56 32.14 30.39 31.54 26,067,424 +0.55(+1.76%)
Sep 03, 2020 31.40 32.29 30.25 30.99 29,650,356 +0.08(+0.26%)
Sep 02, 2020 30.18 31.07 29.92 30.91 16,406,585 +0.43(+1.40%)
Sep 01, 2020 29.80 31.38 29.53 30.49 20,198,750 -0.14(-0.45%)
Aug 31, 2020 31.58 31.78 30.58 30.63 18,387,196 -1.13(-3.56%)
Aug 28, 2020 31.02 31.76 30.51 31.76 20,619,058 +1.16(+3.80%)
Aug 27, 2020 30.59 31.98 30.40 30.60 31,996,534 +0.86(+2.90%)
Aug 26, 2020 29.79 30.00 29.41 29.73 18,911,332 -0.15(-0.50%)
Aug 25, 2020 29.78 30.06 29.12 29.88 31,214,754 +0.30(+1.01%)
Aug 24, 2020 27.46 29.58 27.34 29.58 34,448,856 +2.51(+9.28%)
Aug 21, 2020 27.36 27.66 26.97 27.07 10,976,913 -0.30(-1.09%)
Aug 20, 2020 27.32 27.59 26.82 27.37 14,104,732 -0.10(-0.36%)
Aug 19, 2020 27.55 28.90 27.36 27.47 21,214,308 +0.04(+0.14%)
Aug 18, 2020 27.80 28.08 27.17 27.43 14,320,158 -0.39(-1.39%)
Aug 17, 2020 28.83 28.83 27.56 27.82 14,661,041 -0.92(-3.21%)
Aug 14, 2020 28.09 28.98 27.95 28.74 13,203,442 +0.25(+0.87%)
Aug 13, 2020 28.39 29.37 28.28 28.49 15,864,195 -0.39(-1.34%)
Aug 12, 2020 29.82 30.06 28.15 28.88 26,801,398 -0.55(-1.86%)
Aug 11, 2020 30.57 30.60 29.22 29.43 37,527,688 +0.30(+1.02%)
Aug 10, 2020 27.26 29.20 27.18 29.13 34,333,604 +2.14(+7.95%)
Aug 07, 2020 26.51 27.00 26.27 26.98 15,365,704 +0.10(+0.37%)
Aug 06, 2020 26.71 27.10 25.94 26.88 30,888,216 +0.61(+2.30%)
Aug 05, 2020 26.03 26.84 25.56 26.28 29,717,520 +0.79(+3.12%)
Aug 04, 2020 25.27 26.03 25.13 25.48 17,316,822 +0.47(+1.87%)
Aug 03, 2020 24.67 25.30 24.20 25.02 16,700,495 +0.23(+0.92%)
Jul 31, 2020 24.62 24.82 24.25 24.79 17,241,492 +0.03(+0.12%)
Jul 30, 2020 25.07 25.20 24.64 24.76 16,944,348 -0.77(-3.03%)
Jul 29, 2020 25.83 26.00 25.20 25.53 14,557,202 -0.22(-0.85%)
Jul 28, 2020 25.17 26.11 25.16 25.75 18,739,502 +0.44(+1.73%)
Jul 27, 2020 25.76 25.97 25.19 25.32 18,954,580 -0.46(-1.77%)
Jul 24, 2020 26.29 26.45 25.69 25.77 16,897,298 -0.81(-3.06%)
Jul 23, 2020 25.81 27.50 25.59 26.59 28,294,520 +0.53(+2.02%)
Jul 22, 2020 26.04 26.63 25.92 26.06 16,818,644 -0.18(-0.68%)
Jul 21, 2020 26.31 26.75 26.16 26.24 21,090,614 +0.21(+0.80%)
Jul 20, 2020 26.80 27.22 25.84 26.03 21,721,250 -0.82(-3.07%)
Jul 17, 2020 27.13 27.53 26.74 26.85 21,135,500 -0.21(-0.77%)
Jul 16, 2020 27.36 27.75 26.83 27.06 26,062,178 -1.33(-4.69%)
Jul 15, 2020 27.30 28.67 26.73 28.39 48,009,736 +2.47(+9.54%)
Jul 14, 2020 25.45 26.56 25.28 25.92 42,392,672 -0.70(-2.65%)
Jul 13, 2020 27.03 27.42 26.12 26.63 34,336,776 -0.27(-1.00%)
Jul 10, 2020 25.12 27.06 24.97 26.89 31,578,142 +1.43(+5.61%)
Jul 09, 2020 26.60 26.73 25.04 25.46 31,412,506 -1.36(-5.07%)
Jul 08, 2020 26.46 27.08 26.01 26.82 27,394,502 +0.01(+0.04%)
Jul 07, 2020 27.66 27.75 26.67 26.81 24,735,190 -1.42(-5.03%)
Jul 06, 2020 28.04 28.42 27.08 28.23 27,513,040 +0.71(+2.60%)
Jul 02, 2020 28.33 28.52 27.40 27.52 29,453,452 +0.02(+0.07%)
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.