Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2020 33.33 33.41 33.08 33.16 1,041,766 -0.14(-0.43%)
Sep 29, 2020 33.42 33.52 33.09 33.30 1,197,428 -0.19(-0.57%)
Sep 28, 2020 33.29 33.56 33.28 33.49 972,569 +0.37(+1.11%)
Sep 25, 2020 32.84 33.14 32.63 33.12 1,196,864 +0.17(+0.51%)
Sep 24, 2020 32.69 33.04 32.60 32.96 1,119,120 +0.11(+0.34%)
Sep 23, 2020 33.47 33.60 32.83 32.84 1,236,230 -0.63(-1.89%)
Sep 22, 2020 33.15 33.61 33.06 33.48 1,388,160 +0.48(+1.45%)
Sep 21, 2020 33.23 33.28 32.76 33.00 1,880,491 -0.57(-1.69%)
Sep 18, 2020 34.12 34.13 33.54 33.56 2,223,749 -0.53(-1.55%)
Sep 17, 2020 33.67 34.12 33.53 34.09 1,059,277 +0.26(+0.76%)
Sep 16, 2020 34.27 34.56 33.82 33.84 1,638,078 -0.37(-1.08%)
Sep 15, 2020 33.90 34.46 33.90 34.20 1,239,847 +0.35(+1.04%)
Sep 14, 2020 34.08 34.28 33.83 33.85 4,473,809 -0.09(-0.25%)
Sep 11, 2020 33.85 34.19 33.67 33.94 4,538,851 +0.24(+0.72%)
Sep 10, 2020 34.27 34.27 33.65 33.69 1,410,186 -0.40(-1.18%)
Sep 09, 2020 33.94 34.23 33.55 34.09 1,790,756 +0.49(+1.45%)
Sep 08, 2020 33.49 33.92 33.31 33.61 1,499,990 -0.09(-0.26%)
Sep 04, 2020 33.94 34.22 33.51 33.69 1,408,648 -0.17(-0.49%)
Sep 03, 2020 34.33 34.46 33.75 33.86 1,189,073 -0.58(-1.67%)
Sep 02, 2020 33.59 34.60 33.59 34.43 1,454,272 +0.87(+2.58%)
Sep 01, 2020 33.86 33.89 33.52 33.57 1,218,105 -0.32(-0.93%)
Aug 31, 2020 34.36 34.38 33.87 33.88 862,673 -0.45(-1.31%)
Aug 28, 2020 34.73 34.78 34.22 34.33 819,648 -0.32(-0.93%)
Aug 27, 2020 34.63 34.89 34.49 34.65 1,082,166 +0.17(+0.50%)
Aug 26, 2020 34.46 34.51 34.25 34.48 695,751 -0.02(-0.07%)
Aug 25, 2020 34.50 34.51 34.21 34.50 654,716 +0.13(+0.39%)
Aug 24, 2020 34.44 34.53 34.21 34.37 874,815 +0.04(+0.11%)
Aug 21, 2020 34.16 34.36 33.90 34.33 785,628 +0.11(+0.32%)
Aug 20, 2020 33.80 34.24 33.80 34.22 2,127,729 +0.20(+0.58%)
Aug 19, 2020 34.04 34.34 33.98 34.02 718,292 -0.01(-0.02%)
Aug 18, 2020 33.78 34.05 33.72 34.03 867,657 +0.35(+1.03%)
Aug 17, 2020 33.70 33.78 33.56 33.69 786,681 -0.03(-0.09%)
Aug 14, 2020 33.69 33.92 33.55 33.72 947,857 -0.09(-0.26%)
Aug 13, 2020 34.00 34.02 33.73 33.80 818,770 -0.17(-0.51%)
Aug 12, 2020 34.07 34.29 33.91 33.98 913,964 +0.12(+0.35%)
Aug 11, 2020 33.63 34.08 33.63 33.86 1,166,738 +0.35(+1.06%)
Aug 10, 2020 33.42 33.58 33.21 33.50 985,431 +0.09(+0.28%)
Aug 07, 2020 33.48 33.69 33.34 33.41 1,039,000 -0.39(-1.17%)
Aug 06, 2020 33.47 33.88 33.35 33.80 1,031,319 +0.32(+0.96%)
Aug 05, 2020 33.81 33.92 33.37 33.48 1,141,794 -0.17(-0.49%)
Aug 04, 2020 33.06 33.75 33.06 33.65 1,403,971 +0.66(+2.01%)
Aug 03, 2020 33.09 33.21 32.95 32.98 515,896 -0.05(-0.14%)
Jul 31, 2020 33.01 33.20 32.73 33.03 884,895 -0.09(-0.26%)
Jul 30, 2020 32.85 33.13 32.67 33.12 802,855 -0.07(-0.21%)
Jul 29, 2020 33.11 33.28 32.76 33.19 1,221,260 +0.11(+0.33%)
Jul 28, 2020 33.00 33.32 32.93 33.08 1,241,800 +0.04(+0.12%)
Jul 27, 2020 32.75 33.04 32.57 33.04 862,621 +0.25(+0.77%)
Jul 24, 2020 32.69 32.94 32.67 32.79 1,119,099 +0.00(+0.00%)
Jul 23, 2020 32.77 33.05 32.76 32.79 801,694 -0.06(-0.17%)
Jul 22, 2020 32.91 32.98 32.56 32.84 1,093,138 -0.19(-0.57%)
Jul 21, 2020 33.09 33.38 33.01 33.03 1,013,358 +0.06(+0.17%)
Jul 20, 2020 33.34 33.44 32.90 32.98 1,124,146 -0.46(-1.37%)
Jul 17, 2020 33.32 33.46 33.06 33.43 1,227,378 +0.24(+0.71%)
Jul 16, 2020 32.92 33.33 32.81 33.20 1,170,857 +0.34(+1.03%)
Jul 15, 2020 32.42 33.13 32.42 32.86 1,475,926 +0.49(+1.51%)
Jul 14, 2020 32.35 32.76 32.31 32.37 1,426,786 +0.04(+0.12%)
Jul 13, 2020 32.16 32.57 32.05 32.33 2,826,474 +0.36(+1.13%)
Jul 10, 2020 31.80 32.13 31.80 31.97 1,402,047 +0.18(+0.57%)
Jul 09, 2020 32.16 32.22 31.51 31.79 1,590,484 -0.43(-1.32%)
Jul 08, 2020 32.30 32.30 31.90 32.21 1,186,123 +0.04(+0.12%)
Jul 07, 2020 32.53 32.69 32.17 32.17 1,629,043 -0.45(-1.38%)
Jul 06, 2020 33.14 33.14 32.56 32.62 1,965,189 -0.14(-0.43%)
Jul 02, 2020 32.91 33.45 32.72 32.76 2,148,959 +0.18(+0.56%)
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.