Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2020 32.58 33.25 32.44 32.71 568,922 +0.11(+0.33%)
Sep 29, 2020 32.92 32.92 32.02 32.60 255,818 -0.50(-1.53%)
Sep 28, 2020 32.53 33.31 32.41 33.10 383,961 +1.24(+3.91%)
Sep 25, 2020 31.66 32.01 31.28 31.86 425,620 +0.30(+0.94%)
Sep 24, 2020 31.58 32.25 30.93 31.56 745,744 -0.05(-0.14%)
Sep 23, 2020 33.05 33.82 31.51 31.61 766,085 -1.20(-3.66%)
Sep 22, 2020 33.03 33.84 32.75 32.81 979,168 -0.50(-1.49%)
Sep 21, 2020 33.36 34.27 32.96 33.30 933,241 -0.99(-2.89%)
Sep 18, 2020 33.94 34.67 33.48 34.29 2,057,352 +0.46(+1.36%)
Sep 17, 2020 33.26 34.03 33.14 33.83 622,559 -0.10(-0.29%)
Sep 16, 2020 33.21 34.27 32.44 33.93 894,439 +0.86(+2.59%)
Sep 15, 2020 33.63 33.70 32.57 33.08 742,010 -0.56(-1.66%)
Sep 14, 2020 33.20 33.84 32.99 33.63 470,338 +0.64(+1.94%)
Sep 11, 2020 32.75 33.06 32.15 32.99 460,664 +0.44(+1.36%)
Sep 10, 2020 33.45 33.63 32.51 32.55 498,617 -0.63(-1.90%)
Sep 09, 2020 33.73 33.73 32.85 33.18 445,768 -0.35(-1.05%)
Sep 08, 2020 33.99 34.10 33.11 33.54 581,309 -1.20(-3.45%)
Sep 04, 2020 34.30 35.10 33.82 34.74 558,585 +1.27(+3.80%)
Sep 03, 2020 33.61 34.91 33.33 33.46 537,239 +0.12(+0.35%)
Sep 02, 2020 33.33 33.61 33.01 33.35 355,639 -0.01(-0.03%)
Sep 01, 2020 33.23 33.87 32.55 33.36 444,070 +0.31(+0.95%)
Aug 31, 2020 33.67 33.92 33.04 33.04 660,896 -0.95(-2.78%)
Aug 28, 2020 34.33 34.36 33.59 33.99 317,892 +0.09(+0.26%)
Aug 27, 2020 33.29 34.40 33.29 33.90 412,810 +0.48(+1.44%)
Aug 26, 2020 34.28 34.28 33.39 33.42 388,851 -0.87(-2.52%)
Aug 25, 2020 34.53 34.75 33.95 34.28 899,684 +0.12(+0.37%)
Aug 24, 2020 33.05 34.16 32.98 34.16 917,750 +1.23(+3.74%)
Aug 21, 2020 33.41 33.65 32.81 32.93 649,908 -0.47(-1.42%)
Aug 20, 2020 33.49 34.05 33.20 33.40 736,667 -0.67(-1.96%)
Aug 19, 2020 33.42 34.52 33.30 34.07 653,562 +0.83(+2.50%)
Aug 18, 2020 32.95 33.35 31.91 33.24 942,627 +0.22(+0.68%)
Aug 17, 2020 33.45 33.66 32.61 33.02 486,425 -0.63(-1.88%)
Aug 14, 2020 33.02 34.13 32.76 33.65 722,095 +0.35(+1.04%)
Aug 13, 2020 33.20 33.53 32.77 33.30 592,047 -0.35(-1.03%)
Aug 12, 2020 35.92 35.92 33.54 33.65 753,563 -1.49(-4.24%)
Aug 11, 2020 34.94 36.04 34.64 35.14 794,291 +1.26(+3.71%)
Aug 10, 2020 33.18 34.71 33.18 33.88 1,365,616 +0.83(+2.51%)
Aug 07, 2020 32.00 33.06 31.68 33.05 752,360 +0.86(+2.66%)
Aug 06, 2020 32.51 32.69 32.09 32.20 654,959 -0.44(-1.34%)
Aug 05, 2020 32.86 33.06 32.55 32.63 683,708 +0.19(+0.58%)
Aug 04, 2020 32.87 32.87 32.05 32.45 611,963 -0.49(-1.49%)
Aug 03, 2020 33.04 33.47 32.70 32.94 575,009 -0.17(-0.51%)
Jul 31, 2020 33.89 33.89 32.62 33.11 1,181,111 -0.67(-1.98%)
Jul 30, 2020 33.78 33.82 33.05 33.78 265,411 -0.77(-2.22%)
Jul 29, 2020 33.60 34.56 33.45 34.54 357,259 +0.90(+2.68%)
Jul 28, 2020 34.05 34.54 33.63 33.64 463,824 -0.51(-1.49%)
Jul 27, 2020 34.29 34.29 33.23 34.15 627,007 -0.18(-0.52%)
Jul 24, 2020 35.25 35.79 34.29 34.33 769,174 -1.27(-3.56%)
Jul 23, 2020 34.21 36.09 34.03 35.60 1,208,986 +2.14(+6.40%)
Jul 22, 2020 33.28 33.62 32.96 33.45 788,256 -0.12(-0.37%)
Jul 21, 2020 32.26 33.78 32.26 33.58 650,641 +1.55(+4.85%)
Jul 20, 2020 32.13 32.36 31.64 32.03 478,633 -0.28(-0.86%)
Jul 17, 2020 32.84 33.09 32.22 32.30 317,556 -0.59(-1.79%)
Jul 16, 2020 32.92 33.64 32.59 32.89 465,657 -0.46(-1.39%)
Jul 15, 2020 32.43 33.55 32.27 33.36 582,549 +1.73(+5.47%)
Jul 14, 2020 32.14 32.27 31.43 31.63 465,296 -0.62(-1.94%)
Jul 13, 2020 32.18 33.04 31.47 32.25 706,514 +0.29(+0.92%)
Jul 10, 2020 30.56 32.03 30.52 31.96 776,124 +1.18(+3.83%)
Jul 09, 2020 31.28 31.58 30.38 30.78 734,763 -0.71(-2.27%)
Jul 08, 2020 31.55 31.94 31.07 31.49 626,423 +0.05(+0.17%)
Jul 07, 2020 32.36 32.36 31.34 31.44 658,117 -1.48(-4.50%)
Jul 06, 2020 33.27 33.84 32.38 32.92 841,333 +0.61(+1.88%)
Jul 02, 2020 32.95 33.68 32.23 32.31 537,144 +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.