Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2020 33.61 33.73 33.02 33.24 325,146 -0.66(-1.95%)
Aug 28, 2020 33.63 33.96 33.27 33.90 187,982 +0.39(+1.18%)
Aug 27, 2020 34.15 34.45 33.37 33.50 237,823 -0.11(-0.32%)
Aug 26, 2020 34.67 34.70 33.55 33.61 212,118 -1.01(-2.91%)
Aug 25, 2020 34.90 34.90 33.99 34.62 150,025 +0.09(+0.26%)
Aug 24, 2020 33.78 34.69 33.20 34.53 270,790 +1.22(+3.67%)
Aug 21, 2020 33.41 33.80 33.14 33.30 183,929 -0.38(-1.11%)
Aug 20, 2020 33.95 34.17 33.58 33.68 166,622 -0.83(-2.40%)
Aug 19, 2020 34.59 35.05 34.32 34.51 175,790 -0.14(-0.40%)
Aug 18, 2020 35.33 35.70 34.60 34.65 253,913 -0.80(-2.26%)
Aug 17, 2020 35.52 35.76 34.93 35.45 214,213 -0.05(-0.14%)
Aug 14, 2020 35.07 35.93 34.82 35.49 206,223 -0.03(-0.08%)
Aug 13, 2020 35.55 35.96 35.16 35.52 280,906 -0.50(-1.40%)
Aug 12, 2020 37.13 37.51 35.46 36.03 287,963 +0.11(+0.30%)
Aug 11, 2020 35.30 36.70 35.30 35.92 398,433 +1.16(+3.35%)
Aug 10, 2020 34.21 35.43 34.10 34.75 276,957 +0.85(+2.50%)
Aug 07, 2020 32.42 33.97 32.39 33.91 226,795 +1.12(+3.40%)
Aug 06, 2020 32.84 32.98 32.43 32.79 171,920 +0.00(+0.00%)
Aug 05, 2020 32.88 32.95 32.39 32.79 284,850 +0.49(+1.53%)
Aug 04, 2020 32.10 32.37 31.73 32.30 234,555 +0.22(+0.68%)
Aug 03, 2020 31.53 32.18 31.22 32.08 487,368 +0.90(+2.88%)
Jul 31, 2020 31.71 31.90 30.42 31.18 398,665 -0.86(-2.68%)
Jul 30, 2020 32.26 32.55 31.51 32.04 436,283 -1.26(-3.79%)
Jul 29, 2020 32.10 34.59 32.10 33.30 404,040 +1.70(+5.37%)
Jul 28, 2020 32.38 32.59 31.46 31.61 538,066 -1.11(-3.38%)
Jul 27, 2020 31.89 32.74 31.59 32.71 675,325 +0.65(+2.03%)
Jul 24, 2020 33.09 33.12 32.03 32.06 185,651 -1.09(-3.27%)
Jul 23, 2020 32.61 33.65 32.61 33.15 256,513 +0.33(+0.99%)
Jul 22, 2020 32.87 33.48 32.64 32.82 336,557 -0.33(-0.98%)
Jul 21, 2020 33.20 33.79 32.91 33.15 248,043 +0.52(+1.60%)
Jul 20, 2020 33.21 33.40 32.16 32.62 212,549 -0.78(-2.33%)
Jul 17, 2020 32.85 34.06 32.80 33.40 399,070 +0.60(+1.84%)
Jul 16, 2020 32.45 33.19 32.28 32.80 489,966 +0.17(+0.51%)
Jul 15, 2020 33.12 33.98 32.31 32.63 1,072,372 +0.60(+1.88%)
Jul 14, 2020 31.47 32.04 31.06 32.03 394,567 +0.59(+1.88%)
Jul 13, 2020 31.62 32.30 30.93 31.44 279,727 +0.47(+1.53%)
Jul 10, 2020 30.09 31.02 30.01 30.97 533,039 +1.07(+3.56%)
Jul 09, 2020 30.38 30.74 29.41 29.90 275,825 -0.71(-2.32%)
Jul 08, 2020 30.40 30.98 30.07 30.61 232,824 +0.19(+0.62%)
Jul 07, 2020 31.73 32.13 30.35 30.42 294,154 -1.83(-5.66%)
Jul 06, 2020 32.61 32.87 31.82 32.25 299,313 +0.65(+2.06%)
Jul 02, 2020 31.91 32.67 31.40 31.60 273,106 +0.64(+2.07%)
Jul 01, 2020 32.42 32.50 30.90 30.96 262,849 -1.16(-3.63%)
Jun 30, 2020 31.28 32.24 31.02 32.12 361,172 +0.61(+1.94%)
Jun 29, 2020 30.01 31.69 30.01 31.51 345,726 +2.02(+6.86%)
Jun 26, 2020 30.81 31.13 29.28 29.49 1,129,517 -1.64(-5.26%)
Jun 25, 2020 30.43 31.16 29.96 31.12 447,913 +0.33(+1.06%)
Jun 24, 2020 33.19 33.32 30.74 30.80 541,933 -2.94(-8.72%)
Jun 23, 2020 33.85 34.26 33.40 33.74 406,292 +0.48(+1.45%)
Jun 22, 2020 32.62 33.41 31.90 33.25 393,896 +0.35(+1.05%)
Jun 19, 2020 33.71 33.71 32.58 32.91 584,823 -0.22(-0.66%)
Jun 18, 2020 33.51 34.34 32.88 33.13 271,004 -0.97(-2.84%)
Jun 17, 2020 34.83 34.83 33.86 34.09 189,738 -0.67(-1.93%)
Jun 16, 2020 35.84 36.17 34.22 34.76 200,751 +0.68(+1.99%)
Jun 15, 2020 31.80 34.50 31.63 34.08 265,953 +0.69(+2.07%)
Jun 12, 2020 33.53 34.48 32.62 33.40 443,578 +1.27(+3.96%)
Jun 11, 2020 35.12 35.12 32.07 32.12 429,166 -4.76(-12.90%)
Jun 10, 2020 38.21 38.31 36.57 36.88 286,890 -1.41(-3.68%)
Jun 09, 2020 39.41 39.71 38.26 38.29 421,336 -1.86(-4.64%)
Jun 08, 2020 39.07 40.81 39.01 40.15 440,735 +1.71(+4.46%)
Jun 05, 2020 38.55 39.46 38.29 38.44 407,755 +1.92(+5.26%)
Jun 04, 2020 35.51 36.57 35.43 36.52 609,603 +0.46(+1.28%)
Jun 03, 2020 35.41 37.23 34.70 36.06 740,876 +1.61(+4.66%)
Jun 02, 2020 34.43 35.12 34.03 34.45 429,529 +0.38(+1.13%)
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.