Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2020 33.26 33.77 33.07 33.35 4,274,815 +0.30(+0.92%)
Sep 29, 2020 33.12 33.34 32.66 33.05 3,169,414 -0.28(-0.85%)
Sep 28, 2020 33.36 33.90 33.26 33.33 3,816,902 +0.55(+1.68%)
Sep 25, 2020 32.30 32.98 32.28 32.78 3,186,678 +0.06(+0.17%)
Sep 24, 2020 32.80 33.23 32.04 32.73 3,196,215 +0.05(+0.14%)
Sep 23, 2020 33.49 33.91 32.66 32.68 3,419,539 -0.69(-2.06%)
Sep 22, 2020 33.28 33.88 33.01 33.37 3,943,241 -0.04(-0.11%)
Sep 21, 2020 34.02 34.32 32.97 33.41 5,482,773 -1.28(-3.68%)
Sep 18, 2020 34.40 35.23 34.33 34.68 19,239,626 +0.17(+0.48%)
Sep 17, 2020 33.91 34.54 33.57 34.52 4,134,213 +0.38(+1.10%)
Sep 16, 2020 33.73 34.62 33.59 34.14 4,155,685 +0.48(+1.42%)
Sep 15, 2020 34.06 34.17 33.50 33.66 3,510,060 -0.35(-1.03%)
Sep 14, 2020 33.94 34.38 33.58 34.01 3,750,670 +0.62(+1.87%)
Sep 11, 2020 33.29 33.77 33.05 33.39 3,342,638 +0.17(+0.50%)
Sep 10, 2020 34.08 34.45 33.19 33.22 3,635,752 -0.76(-2.24%)
Sep 09, 2020 34.18 34.45 33.93 33.99 3,785,944 +0.09(+0.27%)
Sep 08, 2020 34.77 34.87 33.77 33.89 5,579,098 -0.84(-2.43%)
Sep 04, 2020 34.53 34.93 33.81 34.74 5,562,927 +0.84(+2.49%)
Sep 03, 2020 34.30 35.13 33.63 33.89 5,712,265 +0.04(+0.11%)
Sep 02, 2020 33.62 34.37 33.49 33.86 3,485,170 +0.18(+0.54%)
Sep 01, 2020 33.03 34.06 32.94 33.67 4,238,883 +0.35(+1.05%)
Aug 31, 2020 34.13 34.13 33.28 33.33 3,664,393 -0.74(-2.18%)
Aug 28, 2020 34.15 34.16 33.66 34.07 3,380,675 +0.23(+0.68%)
Aug 27, 2020 33.45 34.22 33.37 33.84 3,028,630 +0.39(+1.18%)
Aug 26, 2020 33.80 33.82 33.39 33.44 3,054,548 -0.60(-1.75%)
Aug 25, 2020 34.66 34.77 33.88 34.04 3,080,305 -0.26(-0.75%)
Aug 24, 2020 33.57 34.33 33.42 34.30 2,952,807 +0.88(+2.64%)
Aug 21, 2020 33.72 33.92 33.34 33.42 3,191,473 -0.22(-0.65%)
Aug 20, 2020 33.44 33.90 33.41 33.64 2,626,392 -0.34(-1.00%)
Aug 19, 2020 33.94 34.32 33.81 33.98 2,721,861 -0.10(-0.30%)
Aug 18, 2020 34.29 34.60 34.01 34.08 2,392,273 -0.04(-0.11%)
Aug 17, 2020 34.54 34.78 33.98 34.11 2,742,561 -0.56(-1.60%)
Aug 14, 2020 34.13 34.83 34.03 34.67 2,921,772 +0.29(+0.85%)
Aug 13, 2020 33.80 34.38 33.65 34.38 3,429,320 +0.12(+0.35%)
Aug 12, 2020 35.46 35.46 34.00 34.26 3,533,020 -0.37(-1.08%)
Aug 11, 2020 34.84 35.29 34.51 34.63 4,351,884 +0.51(+1.49%)
Aug 10, 2020 33.40 34.28 33.39 34.12 3,406,575 +0.87(+2.60%)
Aug 07, 2020 32.01 33.30 31.98 33.26 3,253,502 +1.01(+3.13%)
Aug 06, 2020 32.14 32.69 32.03 32.25 3,608,316 -0.13(-0.39%)
Aug 05, 2020 32.15 32.89 32.11 32.37 2,965,841 +0.45(+1.40%)
Aug 04, 2020 32.10 32.39 31.88 31.93 4,525,725 -0.27(-0.85%)
Aug 03, 2020 32.40 32.60 32.09 32.20 3,225,784 -0.19(-0.59%)
Jul 31, 2020 32.00 32.47 31.90 32.39 4,836,056 +0.25(+0.79%)
Jul 30, 2020 32.44 32.57 31.84 32.14 5,024,663 -1.10(-3.32%)
Jul 29, 2020 33.09 33.35 32.50 33.24 4,287,773 +0.19(+0.58%)
Jul 28, 2020 33.04 33.33 32.87 33.05 4,242,981 -0.13(-0.38%)
Jul 27, 2020 33.31 33.40 32.81 33.18 3,635,757 -0.31(-0.92%)
Jul 24, 2020 33.82 34.00 33.41 33.49 2,444,766 -0.20(-0.59%)
Jul 23, 2020 33.27 33.88 33.20 33.69 2,786,126 +0.30(+0.90%)
Jul 22, 2020 32.89 33.57 32.78 33.39 2,364,653 +0.14(+0.41%)
Jul 21, 2020 32.89 33.64 32.89 33.25 2,947,296 +0.48(+1.47%)
Jul 20, 2020 32.74 32.92 32.37 32.77 2,728,773 -0.22(-0.66%)
Jul 17, 2020 33.09 33.15 32.54 32.98 3,075,613 -0.14(-0.41%)
Jul 16, 2020 32.80 33.61 32.70 33.12 2,409,962 +0.08(+0.25%)
Jul 15, 2020 33.17 33.37 32.63 33.04 3,879,294 +0.57(+1.77%)
Jul 14, 2020 31.76 32.48 31.50 32.47 4,570,463 +0.70(+2.21%)
Jul 13, 2020 31.96 32.30 31.59 31.76 3,423,038 +0.01(+0.03%)
Jul 10, 2020 31.08 31.76 30.97 31.76 3,055,079 +0.82(+2.65%)
Jul 09, 2020 32.10 32.21 30.80 30.94 4,180,262 -1.30(-4.04%)
Jul 08, 2020 31.72 32.36 31.57 32.24 3,387,580 +0.71(+2.25%)
Jul 07, 2020 32.45 32.67 31.49 31.53 3,830,586 -1.28(-3.89%)
Jul 06, 2020 32.99 33.36 32.50 32.80 3,659,513 +0.69(+2.16%)
Jul 02, 2020 32.98 33.44 32.00 32.11 3,377,036 -0.12(-0.37%)
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.