Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2020 32.90 33.21 32.74 32.79 157,414 -0.30(-0.91%)
Aug 28, 2020 32.97 33.14 32.35 33.09 92,158 +0.39(+1.18%)
Aug 27, 2020 32.68 33.01 32.24 32.70 96,223 +0.30(+0.93%)
Aug 26, 2020 32.69 32.80 32.32 32.40 95,349 -0.43(-1.32%)
Aug 25, 2020 32.80 33.09 32.49 32.83 105,073 +0.19(+0.58%)
Aug 24, 2020 32.30 32.77 31.96 32.64 104,511 +0.67(+2.10%)
Aug 21, 2020 31.86 32.27 31.72 31.97 94,913 -0.18(-0.56%)
Aug 20, 2020 31.76 32.23 31.65 32.15 91,216 -0.11(-0.35%)
Aug 19, 2020 32.40 32.60 32.18 32.27 125,058 +0.00(+0.00%)
Aug 18, 2020 32.47 32.47 31.96 32.27 150,073 -0.21(-0.64%)
Aug 17, 2020 32.72 32.72 32.27 32.47 94,563 -0.12(-0.38%)
Aug 14, 2020 32.30 32.88 32.21 32.60 74,786 +0.07(+0.20%)
Aug 13, 2020 32.59 32.87 32.40 32.53 86,643 -0.38(-1.15%)
Aug 12, 2020 33.39 33.65 32.59 32.91 135,503 +0.08(+0.23%)
Aug 11, 2020 32.80 33.43 32.64 32.83 160,647 +0.49(+1.52%)
Aug 10, 2020 31.89 32.96 31.89 32.34 129,975 +0.56(+1.75%)
Aug 07, 2020 30.72 31.81 30.56 31.79 150,526 +0.89(+2.87%)
Aug 06, 2020 31.00 31.14 30.68 30.90 110,545 -0.17(-0.55%)
Aug 05, 2020 30.78 31.20 30.59 31.07 116,007 +0.63(+2.08%)
Aug 04, 2020 29.97 30.57 29.83 30.44 153,192 +0.23(+0.75%)
Aug 03, 2020 30.01 30.30 29.71 30.21 103,178 +0.40(+1.33%)
Jul 31, 2020 29.93 30.20 29.18 29.81 173,195 -0.43(-1.44%)
Jul 30, 2020 29.89 31.62 29.89 30.25 180,339 -0.23(-0.74%)
Jul 29, 2020 29.65 30.66 29.60 30.47 229,445 +1.09(+3.69%)
Jul 28, 2020 29.57 30.12 29.35 29.39 130,750 -0.40(-1.33%)
Jul 27, 2020 29.64 29.83 29.26 29.78 91,014 +0.22(+0.73%)
Jul 24, 2020 30.26 30.60 29.56 29.57 155,504 -0.84(-2.76%)
Jul 23, 2020 29.88 30.50 29.72 30.41 179,849 +0.53(+1.77%)
Jul 22, 2020 29.88 30.30 29.80 29.88 276,635 -0.30(-1.00%)
Jul 21, 2020 30.04 30.61 29.84 30.18 215,778 +0.89(+3.03%)
Jul 20, 2020 30.26 30.69 29.08 29.29 226,324 -1.14(-3.75%)
Jul 17, 2020 31.67 31.95 30.26 30.44 373,296 +0.63(+2.12%)
Jul 16, 2020 29.74 30.69 29.56 29.80 240,725 +0.59(+2.03%)
Jul 15, 2020 28.03 29.63 27.94 29.21 270,013 +1.97(+7.24%)
Jul 14, 2020 26.87 27.50 26.72 27.24 234,004 +0.37(+1.36%)
Jul 13, 2020 27.88 27.88 26.83 26.87 195,178 -0.57(-2.09%)
Jul 10, 2020 26.85 27.64 26.85 27.45 233,874 +0.58(+2.17%)
Jul 09, 2020 28.18 29.42 26.46 26.86 826,676 -4.20(-13.51%)
Jul 08, 2020 31.31 31.66 30.66 31.06 185,598 -0.14(-0.45%)
Jul 07, 2020 31.54 31.84 31.01 31.20 170,389 -0.71(-2.24%)
Jul 06, 2020 31.86 32.10 31.31 31.92 267,723 +0.81(+2.60%)
Jul 02, 2020 32.06 32.30 31.05 31.11 123,114 -0.13(-0.42%)
Jul 01, 2020 32.45 32.69 31.04 31.24 141,599 -0.99(-3.06%)
Jun 30, 2020 31.92 32.38 31.77 32.23 142,724 +0.22(+0.67%)
Jun 29, 2020 31.52 32.16 31.44 32.01 126,749 +1.15(+3.71%)
Jun 26, 2020 31.19 31.52 30.53 30.86 371,259 -0.57(-1.82%)
Jun 25, 2020 30.41 31.46 30.36 31.44 157,143 +0.71(+2.32%)
Jun 24, 2020 31.51 31.78 30.65 30.72 237,741 -1.40(-4.36%)
Jun 23, 2020 32.26 32.41 31.93 32.12 197,543 +0.42(+1.33%)
Jun 22, 2020 30.72 31.71 30.50 31.70 135,224 +0.69(+2.21%)
Jun 19, 2020 31.19 31.21 30.55 31.01 337,392 +0.23(+0.73%)
Jun 18, 2020 30.19 30.98 29.84 30.79 207,097 +0.21(+0.68%)
Jun 17, 2020 32.22 32.22 30.16 30.58 217,076 -1.28(-4.01%)
Jun 16, 2020 31.84 32.19 31.13 31.86 214,730 +1.39(+4.56%)
Jun 15, 2020 29.24 31.30 29.00 30.47 184,616 +0.13(+0.43%)
Jun 12, 2020 31.06 31.31 29.76 30.34 136,320 +0.40(+1.35%)
Jun 11, 2020 31.55 31.79 29.90 29.93 159,603 -3.21(-9.69%)
Jun 10, 2020 34.63 34.63 32.96 33.15 246,777 -1.63(-4.70%)
Jun 09, 2020 34.88 35.21 34.17 34.78 180,867 -0.91(-2.55%)
Jun 08, 2020 35.77 36.27 35.57 35.69 227,319 +0.45(+1.28%)
Jun 05, 2020 34.87 35.90 34.66 35.24 356,562 +1.94(+5.84%)
Jun 04, 2020 31.18 33.31 30.99 33.30 211,444 +1.72(+5.44%)
Jun 03, 2020 31.37 32.34 31.13 31.58 165,422 +0.99(+3.22%)
Jun 02, 2020 30.08 30.78 29.67 30.59 161,740 +0.83(+2.78%)
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.