Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2020 32.16 32.24 31.80 31.82 248,013 -0.67(-2.06%)
Aug 28, 2020 32.82 32.88 32.41 32.49 508,288 -0.27(-0.84%)
Aug 27, 2020 33.33 33.34 32.51 32.77 538,019 -0.56(-1.67%)
Aug 26, 2020 33.28 33.44 33.20 33.32 453,079 +0.25(+0.75%)
Aug 25, 2020 33.58 33.64 32.89 33.08 562,117 -0.88(-2.60%)
Aug 24, 2020 34.17 34.23 33.81 33.96 401,099 +0.66(+1.98%)
Aug 21, 2020 32.77 33.44 32.76 33.30 486,137 -0.22(-0.67%)
Aug 20, 2020 33.19 33.62 33.12 33.52 445,059 -0.65(-1.91%)
Aug 19, 2020 33.93 34.36 33.85 34.17 706,349 -0.09(-0.25%)
Aug 18, 2020 34.47 34.47 34.01 34.26 458,768 +0.21(+0.60%)
Aug 17, 2020 34.07 34.27 33.99 34.05 241,757 +0.58(+1.74%)
Aug 14, 2020 33.51 33.80 33.37 33.47 313,949 -0.48(-1.41%)
Aug 13, 2020 34.02 34.27 33.87 33.95 207,688 -0.32(-0.93%)
Aug 12, 2020 34.41 34.83 34.22 34.27 331,664 +0.71(+2.12%)
Aug 11, 2020 33.91 34.03 33.55 33.56 219,552 +0.12(+0.36%)
Aug 10, 2020 33.38 33.59 33.23 33.44 227,097 +0.16(+0.49%)
Aug 07, 2020 32.77 33.28 32.74 33.27 211,825 +0.29(+0.88%)
Aug 06, 2020 32.63 33.11 32.62 32.98 262,763 +0.17(+0.52%)
Aug 05, 2020 32.70 33.08 32.70 32.81 320,192 +0.64(+2.00%)
Aug 04, 2020 31.66 32.17 31.64 32.17 384,677 -0.08(-0.24%)
Aug 03, 2020 32.07 32.33 31.87 32.24 565,622 +1.03(+3.30%)
Jul 31, 2020 31.77 31.83 30.97 31.21 563,197 -0.70(-2.20%)
Jul 30, 2020 31.31 31.94 30.95 31.92 547,598 -0.57(-1.74%)
Jul 29, 2020 32.05 32.60 32.00 32.48 549,424 +0.23(+0.72%)
Jul 28, 2020 32.76 32.84 32.24 32.25 716,519 -1.06(-3.19%)
Jul 27, 2020 32.88 33.35 32.83 33.32 264,998 +0.58(+1.78%)
Jul 24, 2020 32.60 32.83 32.48 32.73 340,179 -0.24(-0.73%)
Jul 23, 2020 33.13 33.22 32.77 32.97 399,053 -0.31(-0.93%)
Jul 22, 2020 33.18 33.37 33.10 33.28 349,186 +0.07(+0.21%)
Jul 21, 2020 33.49 33.60 33.12 33.21 301,996 -0.15(-0.44%)
Jul 20, 2020 32.91 33.51 32.84 33.36 573,306 +0.63(+1.94%)
Jul 17, 2020 32.60 32.80 32.48 32.72 386,695 -0.02(-0.05%)
Jul 16, 2020 32.51 32.83 32.38 32.74 439,177 +0.09(+0.29%)
Jul 15, 2020 32.81 32.94 32.24 32.65 507,833 +0.77(+2.42%)
Jul 14, 2020 30.85 31.95 30.80 31.88 630,449 +1.18(+3.83%)
Jul 13, 2020 31.48 31.58 30.62 30.70 968,844 -0.63(-2.00%)
Jul 10, 2020 31.07 31.37 30.90 31.33 552,005 +0.96(+3.16%)
Jul 09, 2020 31.12 31.15 30.17 30.37 670,109 -0.37(-1.20%)
Jul 08, 2020 30.71 31.01 30.47 30.73 709,807 -0.27(-0.86%)
Jul 07, 2020 31.40 31.44 30.83 31.00 927,864 -0.08(-0.25%)
Jul 06, 2020 31.20 31.31 30.92 31.08 474,771 +0.49(+1.60%)
Jul 02, 2020 30.75 31.14 30.45 30.59 722,678 +0.71(+2.38%)
Jul 01, 2020 29.64 29.97 29.61 29.88 685,958 +0.45(+1.52%)
Jun 30, 2020 28.98 29.50 28.78 29.43 923,000 -0.15(-0.49%)
Jun 29, 2020 29.42 29.77 29.24 29.58 634,141 +0.57(+1.98%)
Jun 26, 2020 29.35 29.38 28.93 29.00 444,052 -0.21(-0.73%)
Jun 25, 2020 28.86 29.22 28.58 29.22 1,105,563 +0.19(+0.65%)
Jun 24, 2020 29.72 29.82 28.96 29.03 973,173 -1.43(-4.70%)
Jun 23, 2020 30.89 30.97 30.43 30.46 873,913 +0.27(+0.88%)
Jun 22, 2020 30.19 30.31 29.94 30.19 1,353,305 +0.45(+1.53%)
Jun 19, 2020 31.00 31.03 29.49 29.74 1,676,884 -0.91(-2.97%)
Jun 18, 2020 30.31 30.80 30.23 30.65 548,590 +0.15(+0.48%)
Jun 17, 2020 31.44 31.44 30.47 30.50 925,632 -0.45(-1.44%)
Jun 16, 2020 31.38 31.43 30.53 30.95 852,256 +1.51(+5.13%)
Jun 15, 2020 28.42 29.60 28.26 29.44 607,335 +0.52(+1.81%)
Jun 12, 2020 29.09 29.27 28.24 28.92 571,241 +0.96(+3.44%)
Jun 11, 2020 28.89 29.33 27.87 27.96 653,399 -2.45(-8.07%)
Jun 10, 2020 31.08 31.09 30.41 30.41 668,033 -0.33(-1.06%)
Jun 09, 2020 30.59 31.03 30.50 30.73 492,037 -0.36(-1.16%)
Jun 08, 2020 31.54 31.61 30.66 31.09 855,298 -0.50(-1.57%)
Jun 05, 2020 31.46 32.20 31.46 31.59 488,586 +0.98(+3.19%)
Jun 04, 2020 30.47 31.01 30.32 30.61 682,656 +0.18(+0.59%)
Jun 03, 2020 30.13 30.57 30.10 30.43 701,283 +1.33(+4.57%)
Jun 02, 2020 28.75 29.15 28.56 29.10 1,168,920 +0.97(+3.45%)
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.