Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 30, 2020 28.34 28.52 27.78 28.39 5,071,494 -0.12(-0.40%)
Oct 29, 2020 28.13 28.80 27.93 28.50 4,890,273 +0.33(+1.17%)
Oct 28, 2020 28.51 28.90 28.08 28.18 7,378,310 -0.99(-3.41%)
Oct 27, 2020 30.47 30.59 28.97 29.17 9,891,762 -1.24(-4.09%)
Oct 26, 2020 31.17 31.17 30.36 30.41 6,547,606 -1.16(-3.68%)
Oct 23, 2020 31.62 31.66 31.33 31.58 3,137,222 +0.08(+0.25%)
Oct 22, 2020 31.08 31.61 31.04 31.50 2,677,228 +0.42(+1.34%)
Oct 21, 2020 30.96 31.49 30.85 31.08 4,197,781 +0.14(+0.46%)
Oct 20, 2020 30.99 31.38 30.83 30.94 3,133,281 +0.21(+0.69%)
Oct 19, 2020 31.34 31.48 30.61 30.72 2,621,660 -0.52(-1.65%)
Oct 16, 2020 31.13 31.42 30.98 31.24 4,040,956 +0.20(+0.63%)
Oct 15, 2020 30.29 31.06 30.28 31.04 4,510,877 +0.41(+1.33%)
Oct 14, 2020 31.01 31.12 30.43 30.64 4,856,957 -0.33(-1.06%)
Oct 13, 2020 30.75 31.43 30.44 30.96 7,378,599 +0.21(+0.69%)
Oct 12, 2020 31.06 31.11 30.72 30.75 4,637,536 -0.13(-0.43%)
Oct 09, 2020 31.43 31.57 30.82 30.88 4,223,167 -0.40(-1.28%)
Oct 08, 2020 31.26 31.82 31.17 31.28 4,794,176 +0.15(+0.48%)
Oct 07, 2020 30.13 31.16 30.09 31.13 5,179,464 +1.28(+4.28%)
Oct 06, 2020 29.87 30.49 29.81 29.85 5,999,617 +0.08(+0.27%)
Oct 05, 2020 29.53 29.94 29.30 29.77 4,215,243 +0.64(+2.19%)
Oct 02, 2020 28.43 29.40 28.42 29.13 4,358,643 +0.25(+0.86%)
Oct 01, 2020 29.08 29.10 28.47 28.89 5,208,301 +0.11(+0.37%)
Sep 30, 2020 28.55 29.12 28.47 28.78 5,783,491 +0.39(+1.38%)
Sep 29, 2020 28.55 28.70 28.35 28.39 3,487,988 -0.05(-0.19%)
Sep 28, 2020 28.20 28.58 28.09 28.44 3,419,320 +0.74(+2.66%)
Sep 25, 2020 27.13 27.79 27.00 27.71 2,856,474 +0.45(+1.66%)
Sep 24, 2020 26.95 27.65 26.78 27.25 3,475,012 +0.09(+0.33%)
Sep 23, 2020 28.03 28.10 27.09 27.16 4,701,948 -0.91(-3.23%)
Sep 22, 2020 27.90 28.08 27.55 28.07 6,867,873 +0.17(+0.60%)
Sep 21, 2020 28.11 28.29 27.48 27.90 6,544,939 -0.91(-3.14%)
Sep 18, 2020 29.06 29.30 28.62 28.81 8,912,897 -0.34(-1.16%)
Sep 17, 2020 28.51 29.38 28.50 29.14 6,852,611 +0.16(+0.55%)
Sep 16, 2020 29.26 29.52 28.91 28.98 7,304,833 -0.16(-0.55%)
Sep 15, 2020 29.29 29.50 29.13 29.14 4,072,155 +0.07(+0.24%)
Sep 14, 2020 28.83 29.22 28.80 29.07 5,382,186 +0.71(+2.50%)
Sep 11, 2020 28.66 28.78 28.04 28.36 8,951,637 +0.05(+0.19%)
Sep 10, 2020 29.48 29.72 28.26 28.31 8,269,073 -1.06(-3.60%)
Sep 09, 2020 28.86 30.01 28.86 29.37 8,525,664 +1.16(+4.12%)
Sep 08, 2020 28.06 28.55 27.97 28.20 5,028,534 -0.26(-0.91%)
Sep 04, 2020 28.49 28.70 27.65 28.46 6,141,109 +0.13(+0.47%)
Sep 03, 2020 29.58 29.68 27.94 28.33 6,989,249 -1.60(-5.34%)
Sep 02, 2020 29.30 30.07 29.21 29.93 5,185,946 +0.75(+2.59%)
Sep 01, 2020 28.67 29.19 28.45 29.17 3,386,884 +0.35(+1.20%)
Aug 31, 2020 28.99 29.03 28.60 28.82 5,324,158 -0.18(-0.61%)
Aug 28, 2020 28.61 29.07 28.36 29.00 6,974,684 +0.47(+1.65%)
Aug 27, 2020 29.03 29.06 28.32 28.53 4,748,919 -0.38(-1.32%)
Aug 26, 2020 29.01 29.18 28.86 28.91 3,259,103 +0.24(+0.83%)
Aug 25, 2020 29.52 29.60 28.75 28.67 4,028,917 -0.76(-2.58%)
Aug 24, 2020 28.69 29.44 28.66 29.43 5,301,888 +0.79(+2.77%)
Aug 21, 2020 28.18 28.66 28.03 28.64 5,526,952 +0.53(+1.88%)
Aug 20, 2020 28.22 28.32 28.05 28.11 2,632,768 -0.32(-1.12%)
Aug 19, 2020 28.43 28.58 28.32 28.43 3,450,216 +0.11(+0.37%)
Aug 18, 2020 28.60 28.60 28.23 28.32 3,688,258 -0.19(-0.68%)
Aug 17, 2020 28.60 28.74 28.48 28.52 2,597,360 +0.01(+0.03%)
Aug 14, 2020 28.62 28.65 28.36 28.51 3,102,866 -0.18(-0.61%)
Aug 13, 2020 28.74 28.97 28.54 28.68 4,338,116 -0.19(-0.64%)
Aug 12, 2020 28.67 28.99 28.58 28.87 2,920,493 +0.38(+1.33%)
Aug 11, 2020 28.57 28.97 28.43 28.49 4,629,371 +0.13(+0.47%)
Aug 10, 2020 28.14 28.45 28.01 28.36 6,176,482 +0.26(+0.94%)
Aug 07, 2020 28.02 28.13 27.74 28.09 3,491,518 +0.01(+0.03%)
Aug 06, 2020 27.93 28.22 27.89 28.08 3,671,464 -0.04(-0.13%)
Aug 05, 2020 27.62 28.15 27.57 28.12 4,156,820 +0.61(+2.21%)
Aug 04, 2020 27.27 27.52 27.22 27.51 3,832,138 +0.26(+0.94%)
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.