Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2020 33.89 33.90 33.65 33.70 814,061 -0.11(-0.32%)
Sep 29, 2020 33.82 33.84 33.80 33.81 232,025 +0.01(+0.03%)
Sep 28, 2020 33.81 33.95 33.80 33.80 370,890 +0.02(+0.07%)
Sep 25, 2020 33.78 33.83 33.76 33.78 494,952 -0.02(-0.07%)
Sep 24, 2020 33.84 33.84 33.76 33.80 534,003 +0.03(+0.09%)
Sep 23, 2020 33.85 33.87 33.75 33.77 625,971 -0.07(-0.21%)
Sep 22, 2020 33.90 33.90 33.81 33.84 487,830 -0.01(-0.03%)
Sep 21, 2020 33.82 33.88 33.80 33.85 578,775 +0.00(+0.00%)
Sep 18, 2020 33.86 33.92 33.80 33.85 977,167 -0.02(-0.06%)
Sep 17, 2020 33.85 33.88 33.84 33.87 373,870 +0.00(+0.00%)
Sep 16, 2020 33.90 33.95 33.85 33.87 401,380 -0.01(-0.03%)
Sep 15, 2020 33.90 33.92 33.85 33.88 654,071 +0.00(+0.00%)
Sep 14, 2020 33.93 33.93 33.86 33.88 469,658 +0.00(+0.00%)
Sep 11, 2020 33.91 33.94 33.86 33.88 207,609 +0.01(+0.03%)
Sep 10, 2020 33.94 33.94 33.85 33.87 303,586 +0.00(+0.00%)
Sep 09, 2020 33.96 33.98 33.87 33.87 409,181 -0.03(-0.09%)
Sep 08, 2020 33.92 33.97 33.90 33.90 388,574 -0.03(-0.10%)
Sep 04, 2020 34.03 34.08 33.93 33.94 700,956 +0.00(+0.01%)
Sep 03, 2020 33.93 33.96 33.92 33.93 695,342 +0.00(+0.01%)
Sep 02, 2020 33.94 34.00 33.92 33.93 587,558 +0.00(+0.01%)
Sep 01, 2020 33.94 33.99 33.92 33.92 450,616 -0.03(-0.09%)
Aug 31, 2020 33.94 34.07 33.93 33.95 763,920 +0.00(+0.00%)
Aug 28, 2020 33.94 33.98 33.87 33.95 327,460 +0.10(+0.29%)
Aug 27, 2020 33.94 33.99 33.85 33.85 484,464 -0.06(-0.18%)
Aug 26, 2020 33.98 33.98 33.89 33.91 615,143 -0.04(-0.12%)
Aug 25, 2020 34.05 34.05 33.94 33.95 493,313 -0.03(-0.09%)
Aug 24, 2020 34.15 34.15 33.96 33.98 874,927 -0.10(-0.29%)
Aug 21, 2020 34.13 34.14 34.06 34.08 367,378 -0.05(-0.15%)
Aug 20, 2020 34.00 34.13 33.93 34.13 426,852 +0.09(+0.26%)
Aug 19, 2020 34.04 34.11 34.00 34.04 528,782 +0.01(+0.03%)
Aug 18, 2020 34.05 34.06 33.99 34.03 524,007 -0.04(-0.12%)
Aug 17, 2020 34.00 34.09 33.96 34.07 452,005 +0.06(+0.18%)
Aug 14, 2020 34.00 34.09 33.95 34.01 307,903 -0.06(-0.18%)
Aug 13, 2020 33.91 34.14 33.91 34.07 430,952 +0.01(+0.03%)
Aug 12, 2020 34.14 34.15 34.04 34.06 600,552 +0.04(+0.12%)
Aug 11, 2020 34.15 34.17 33.90 34.02 400,132 -0.09(-0.26%)
Aug 10, 2020 34.17 34.17 33.95 34.11 721,176 +0.05(+0.15%)
Aug 07, 2020 34.01 34.24 34.00 34.06 1,860,058 +0.21(+0.62%)
Aug 06, 2020 33.95 33.99 33.83 33.85 619,923 -0.20(-0.59%)
Aug 05, 2020 34.03 34.06 33.76 34.05 1,251,191 +0.15(+0.44%)
Aug 04, 2020 33.82 33.90 33.77 33.90 594,218 +0.13(+0.38%)
Aug 03, 2020 33.90 33.91 33.76 33.77 851,030 -0.12(-0.35%)
Jul 31, 2020 33.71 34.00 33.70 33.89 1,679,929 +0.19(+0.56%)
Jul 30, 2020 33.75 33.86 33.63 33.70 676,872 -0.11(-0.32%)
Jul 29, 2020 33.80 33.86 33.75 33.81 400,874 +0.06(+0.18%)
Jul 28, 2020 33.78 33.97 33.69 33.75 588,636 -0.03(-0.09%)
Jul 27, 2020 33.73 33.84 33.71 33.78 467,424 +0.09(+0.27%)
Jul 24, 2020 33.80 33.87 33.69 33.69 595,647 -0.08(-0.24%)
Jul 23, 2020 33.71 33.82 33.68 33.77 856,599 +0.03(+0.09%)
Jul 22, 2020 33.71 33.83 33.71 33.74 976,908 -0.02(-0.04%)
Jul 21, 2020 33.78 33.86 33.70 33.76 839,027 +0.02(+0.04%)
Jul 20, 2020 33.67 33.79 33.67 33.74 714,864 +0.04(+0.12%)
Jul 17, 2020 33.71 33.74 33.69 33.70 649,806 +0.02(+0.06%)
Jul 16, 2020 33.71 33.77 33.66 33.68 969,132 -0.09(-0.27%)
Jul 15, 2020 33.96 34.38 33.68 33.77 2,435,008 -0.04(-0.12%)
Jul 14, 2020 33.65 33.81 33.60 33.81 1,404,875 +0.21(+0.62%)
Jul 13, 2020 33.73 33.82 33.58 33.60 1,748,071 -0.05(-0.15%)
Jul 10, 2020 33.68 33.75 33.60 33.65 2,818,169 -0.01(-0.03%)
Jul 09, 2020 33.70 33.96 33.64 33.66 5,121,992 -0.08(-0.24%)
Jul 08, 2020 33.51 33.74 33.41 33.74 39,456,280 +13.39(+65.80%)
Jul 07, 2020 20.61 20.69 20.25 20.35 229,119 -0.49(-2.34%)
Jul 06, 2020 21.29 21.45 20.70 20.84 186,948 +0.05(+0.24%)
Jul 02, 2020 21.37 21.53 20.72 20.79 185,544 -0.14(-0.67%)
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.