Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2020 33.20 33.45 32.57 32.58 670,257 -0.93(-2.78%)
Aug 28, 2020 33.85 33.88 33.12 33.52 322,394 +0.09(+0.26%)
Aug 27, 2020 32.82 33.92 32.82 33.43 418,657 +0.48(+1.44%)
Aug 26, 2020 33.80 33.80 32.93 32.95 394,358 -0.85(-2.52%)
Aug 25, 2020 34.05 34.26 33.48 33.81 912,425 +0.12(+0.37%)
Aug 24, 2020 32.59 33.68 32.52 33.68 930,748 +1.21(+3.74%)
Aug 21, 2020 32.94 33.18 32.35 32.47 659,113 -0.47(-1.42%)
Aug 20, 2020 33.02 33.58 32.74 32.93 747,100 -0.66(-1.96%)
Aug 19, 2020 32.95 34.03 32.84 33.59 662,818 +0.82(+2.50%)
Aug 18, 2020 32.49 32.88 31.47 32.78 955,977 +0.22(+0.68%)
Aug 17, 2020 32.99 33.19 32.15 32.56 493,315 -0.62(-1.88%)
Aug 14, 2020 32.56 33.66 32.30 33.18 732,322 +0.34(+1.04%)
Aug 13, 2020 32.73 33.06 32.31 32.84 600,432 -0.34(-1.03%)
Aug 12, 2020 35.42 35.42 33.08 33.18 764,235 -1.47(-4.24%)
Aug 11, 2020 34.46 35.54 34.16 34.65 805,541 +1.24(+3.71%)
Aug 10, 2020 32.71 34.22 32.71 33.41 1,384,957 +0.82(+2.51%)
Aug 07, 2020 31.55 32.60 31.24 32.59 763,015 +0.84(+2.66%)
Aug 06, 2020 32.06 32.23 31.64 31.75 664,235 -0.43(-1.34%)
Aug 05, 2020 32.40 32.60 32.10 32.18 693,391 +0.18(+0.58%)
Aug 04, 2020 32.41 32.41 31.60 31.99 620,630 -0.48(-1.49%)
Aug 03, 2020 32.57 33.01 32.24 32.48 583,153 -0.17(-0.51%)
Jul 31, 2020 33.42 33.42 32.17 32.64 1,197,839 -0.66(-1.98%)
Jul 30, 2020 33.31 33.35 32.59 33.30 269,170 -0.76(-2.22%)
Jul 29, 2020 33.13 34.08 32.99 34.06 362,318 +0.89(+2.68%)
Jul 28, 2020 33.58 34.06 33.16 33.17 470,393 -0.50(-1.49%)
Jul 27, 2020 33.81 33.81 32.77 33.67 635,887 -0.18(-0.52%)
Jul 24, 2020 34.76 35.29 33.81 33.85 780,067 -1.25(-3.56%)
Jul 23, 2020 33.74 35.58 33.56 35.10 1,226,109 +2.11(+6.40%)
Jul 22, 2020 32.81 33.15 32.49 32.99 799,420 -0.12(-0.37%)
Jul 21, 2020 31.81 33.31 31.81 33.11 659,856 +1.53(+4.85%)
Jul 20, 2020 31.68 31.90 31.20 31.58 485,412 -0.27(-0.86%)
Jul 17, 2020 32.38 32.63 31.77 31.85 322,053 -0.58(-1.79%)
Jul 16, 2020 32.46 33.17 32.13 32.43 472,252 -0.46(-1.39%)
Jul 15, 2020 31.98 33.08 31.82 32.89 590,799 +1.71(+5.47%)
Jul 14, 2020 31.69 31.82 30.99 31.18 471,886 -0.62(-1.94%)
Jul 13, 2020 31.73 32.58 31.03 31.80 716,521 +0.29(+0.92%)
Jul 10, 2020 30.14 31.58 30.09 31.51 787,116 +1.16(+3.83%)
Jul 09, 2020 30.84 31.14 29.95 30.35 745,169 -0.70(-2.27%)
Jul 08, 2020 31.11 31.49 30.64 31.05 635,294 +0.05(+0.17%)
Jul 07, 2020 31.91 31.91 30.90 31.00 667,437 -1.46(-4.50%)
Jul 06, 2020 32.80 33.37 31.93 32.46 853,249 +0.60(+1.88%)
Jul 02, 2020 32.49 33.21 31.78 31.86 544,751 +0.13(+0.42%)
Jul 01, 2020 32.98 33.09 31.43 31.73 507,177 -0.97(-2.96%)
Jun 30, 2020 32.20 32.85 32.19 32.70 1,424,246 +0.16(+0.49%)
Jun 29, 2020 31.44 32.70 31.23 32.54 642,357 +1.57(+5.09%)
Jun 26, 2020 31.62 31.94 30.94 30.96 1,551,609 -1.38(-4.27%)
Jun 25, 2020 31.42 32.46 31.37 32.35 416,011 +0.62(+1.97%)
Jun 24, 2020 32.83 32.93 31.35 31.72 630,448 -1.77(-5.28%)
Jun 23, 2020 34.46 34.72 33.41 33.49 925,800 -0.27(-0.81%)
Jun 22, 2020 33.82 34.20 33.39 33.76 869,546 -0.27(-0.80%)
Jun 19, 2020 34.87 34.87 33.59 34.03 1,409,169 -0.23(-0.67%)
Jun 18, 2020 33.98 34.76 33.61 34.26 762,158 +2.75(+8.74%)
Jun 17, 2020 34.91 35.15 31.51 31.51 815,946 -3.32(-9.52%)
Jun 16, 2020 35.82 36.04 33.91 34.83 652,839 +0.85(+2.51%)
Jun 15, 2020 32.11 34.26 32.02 33.97 854,274 +0.45(+1.34%)
Jun 12, 2020 34.30 34.30 32.45 33.52 944,789 +0.98(+3.00%)
Jun 11, 2020 32.54 34.16 32.21 32.55 994,367 -2.36(-6.75%)
Jun 10, 2020 37.14 37.48 34.86 34.91 801,086 -2.52(-6.72%)
Jun 09, 2020 38.29 38.77 37.21 37.42 746,530 -2.08(-5.28%)
Jun 08, 2020 39.34 40.03 38.84 39.51 559,176 +1.15(+3.00%)
Jun 05, 2020 39.50 40.41 38.16 38.35 745,395 +1.16(+3.12%)
Jun 04, 2020 36.47 37.24 35.49 37.19 1,037,794 +0.75(+2.05%)
Jun 03, 2020 35.03 36.73 35.03 36.44 764,859 +2.21(+6.45%)
Jun 02, 2020 35.29 35.43 33.95 34.24 696,411 -0.57(-1.64%)
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.