Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2020 32.56 33.23 32.42 32.69 569,215 +0.11(+0.33%)
Sep 29, 2020 32.91 32.91 32.00 32.58 255,949 -0.50(-1.53%)
Sep 28, 2020 32.51 33.29 32.40 33.09 384,159 +1.24(+3.91%)
Sep 25, 2020 31.64 32.00 31.27 31.84 425,839 +0.30(+0.94%)
Sep 24, 2020 31.56 32.23 30.91 31.54 746,128 -0.05(-0.14%)
Sep 23, 2020 33.03 33.80 31.49 31.59 766,479 -1.20(-3.66%)
Sep 22, 2020 33.01 33.82 32.73 32.79 979,672 -0.50(-1.49%)
Sep 21, 2020 33.35 34.25 32.94 33.28 933,722 -0.99(-2.89%)
Sep 18, 2020 33.92 34.65 33.46 34.28 2,058,411 +0.46(+1.36%)
Sep 17, 2020 33.24 34.01 33.13 33.82 622,880 -0.10(-0.29%)
Sep 16, 2020 33.19 34.25 32.43 33.92 894,899 +0.86(+2.59%)
Sep 15, 2020 33.61 33.68 32.55 33.06 742,392 -0.56(-1.66%)
Sep 14, 2020 33.19 33.83 32.97 33.62 470,580 +0.64(+1.94%)
Sep 11, 2020 32.73 33.04 32.13 32.98 460,901 +0.44(+1.36%)
Sep 10, 2020 33.43 33.62 32.49 32.54 498,874 -0.63(-1.90%)
Sep 09, 2020 33.71 33.71 32.83 33.17 445,997 -0.35(-1.05%)
Sep 08, 2020 33.97 34.09 33.09 33.52 581,608 -1.20(-3.45%)
Sep 04, 2020 34.28 35.09 33.80 34.72 558,873 +1.27(+3.80%)
Sep 03, 2020 33.59 34.89 33.31 33.45 537,516 +0.12(+0.35%)
Sep 02, 2020 33.31 33.59 32.99 33.33 355,822 -0.01(-0.03%)
Sep 01, 2020 33.21 33.85 32.54 33.34 444,299 +0.31(+0.94%)
Aug 31, 2020 33.65 33.91 33.02 33.03 661,237 -0.95(-2.78%)
Aug 28, 2020 34.31 34.34 33.57 33.97 318,056 +0.09(+0.26%)
Aug 27, 2020 33.27 34.38 33.27 33.88 413,023 +0.48(+1.44%)
Aug 26, 2020 34.26 34.26 33.38 33.40 389,051 -0.86(-2.52%)
Aug 25, 2020 34.52 34.73 33.94 34.27 900,147 +0.12(+0.37%)
Aug 24, 2020 33.04 34.14 32.96 34.14 918,223 +1.23(+3.74%)
Aug 21, 2020 33.39 33.63 32.80 32.91 650,243 -0.47(-1.42%)
Aug 20, 2020 33.47 34.03 33.19 33.38 737,046 -0.67(-1.96%)
Aug 19, 2020 33.40 34.50 33.29 34.05 653,899 +0.83(+2.50%)
Aug 18, 2020 32.93 33.33 31.89 33.22 943,112 +0.22(+0.68%)
Aug 17, 2020 33.44 33.64 32.59 33.00 486,676 -0.63(-1.88%)
Aug 14, 2020 33.00 34.12 32.74 33.63 722,467 +0.35(+1.04%)
Aug 13, 2020 33.18 33.51 32.75 33.29 592,352 -0.35(-1.03%)
Aug 12, 2020 35.90 35.90 33.53 33.63 753,951 -1.49(-4.24%)
Aug 11, 2020 34.93 36.02 34.62 35.12 794,700 +1.26(+3.71%)
Aug 10, 2020 33.16 34.69 33.16 33.87 1,366,319 +0.83(+2.51%)
Aug 07, 2020 31.98 33.05 31.66 33.04 752,747 +0.86(+2.66%)
Aug 06, 2020 32.49 32.67 32.07 32.18 655,296 -0.44(-1.34%)
Aug 05, 2020 32.84 33.05 32.54 32.62 684,060 +0.19(+0.58%)
Aug 04, 2020 32.85 32.85 32.03 32.43 612,278 -0.49(-1.49%)
Aug 03, 2020 33.02 33.46 32.68 32.92 575,305 -0.17(-0.51%)
Jul 31, 2020 33.87 33.87 32.61 33.09 1,181,719 -0.67(-1.98%)
Jul 30, 2020 33.77 33.80 33.04 33.76 265,547 -0.77(-2.22%)
Jul 29, 2020 33.58 34.54 33.44 34.53 357,443 +0.90(+2.68%)
Jul 28, 2020 34.03 34.53 33.62 33.62 464,063 -0.51(-1.49%)
Jul 27, 2020 34.28 34.28 33.21 34.13 627,329 -0.18(-0.52%)
Jul 24, 2020 35.23 35.77 34.28 34.31 769,570 -1.27(-3.56%)
Jul 23, 2020 34.20 36.07 34.02 35.58 1,209,609 +2.14(+6.40%)
Jul 22, 2020 33.26 33.61 32.94 33.44 788,662 -0.12(-0.37%)
Jul 21, 2020 32.24 33.77 32.24 33.56 650,976 +1.55(+4.85%)
Jul 20, 2020 32.11 32.34 31.63 32.01 478,879 -0.28(-0.86%)
Jul 17, 2020 32.82 33.07 32.21 32.29 317,719 -0.59(-1.79%)
Jul 16, 2020 32.90 33.62 32.57 32.88 465,897 -0.46(-1.39%)
Jul 15, 2020 32.41 33.54 32.25 33.34 582,849 +1.73(+5.47%)
Jul 14, 2020 32.13 32.25 31.41 31.61 465,536 -0.62(-1.94%)
Jul 13, 2020 32.16 33.03 31.46 32.23 706,878 +0.29(+0.92%)
Jul 10, 2020 30.55 32.01 30.50 31.94 776,523 +1.18(+3.83%)
Jul 09, 2020 31.26 31.57 30.36 30.76 735,141 -0.71(-2.27%)
Jul 08, 2020 31.54 31.92 31.06 31.48 626,745 +0.05(+0.17%)
Jul 07, 2020 32.34 32.34 31.32 31.42 658,455 -1.48(-4.50%)
Jul 06, 2020 33.25 33.82 32.37 32.90 841,766 +0.61(+1.88%)
Jul 02, 2020 32.93 33.66 32.22 32.30 537,420 +0.13(+0.42%)
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.