Historical Prices

Date Open High Low Close Volume Change (%)
Oct 30, 2020 33.92 33.92 32.85 33.18 226,008 -0.74(-2.19%)
Oct 29, 2020 33.02 34.16 32.71 33.93 117,423 +0.70(+2.10%)
Oct 28, 2020 32.70 33.64 32.70 33.23 131,529 -0.29(-0.86%)
Oct 27, 2020 34.68 34.77 33.49 33.52 222,546 -1.41(-4.05%)
Oct 26, 2020 34.44 35.19 34.21 34.93 164,244 -0.13(-0.37%)
Oct 23, 2020 34.96 35.15 34.53 35.06 121,498 +0.47(+1.37%)
Oct 22, 2020 34.39 34.64 33.91 34.59 151,323 +0.20(+0.60%)
Oct 21, 2020 33.48 34.60 33.35 34.38 82,746 +1.06(+3.18%)
Oct 20, 2020 33.15 33.62 32.89 33.32 91,007 +0.66(+2.02%)
Oct 19, 2020 33.30 33.34 32.55 32.66 100,068 -0.47(-1.40%)
Oct 16, 2020 33.02 33.43 32.59 33.13 130,637 -0.03(-0.08%)
Oct 15, 2020 32.69 33.23 32.22 33.16 107,885 +0.40(+1.22%)
Oct 14, 2020 33.09 33.60 32.60 32.76 203,445 -0.25(-0.76%)
Oct 13, 2020 34.41 34.53 33.01 33.01 169,452 -1.66(-4.80%)
Oct 12, 2020 34.09 35.10 33.73 34.67 222,678 +0.41(+1.19%)
Oct 09, 2020 34.48 34.67 33.76 34.26 94,618 -0.20(-0.57%)
Oct 08, 2020 34.16 34.90 33.95 34.46 115,584 +0.77(+2.29%)
Oct 07, 2020 33.25 33.81 32.79 33.69 116,808 +0.67(+2.03%)
Oct 06, 2020 33.58 33.81 32.69 33.02 151,278 -0.02(-0.06%)
Oct 05, 2020 32.67 33.18 32.60 33.04 125,116 +0.79(+2.45%)
Oct 02, 2020 31.20 32.49 31.20 32.24 186,548 +0.53(+1.67%)
Oct 01, 2020 31.67 32.21 31.32 31.71 145,493 -0.31(-0.96%)
Sep 30, 2020 31.95 32.72 31.68 32.02 121,971 +0.16(+0.50%)
Sep 29, 2020 32.54 32.54 31.21 31.86 78,211 -0.72(-2.20%)
Sep 28, 2020 31.82 32.91 31.82 32.58 133,098 +1.27(+4.07%)
Sep 25, 2020 30.95 31.46 30.81 31.31 111,606 +0.14(+0.45%)
Sep 24, 2020 30.68 31.42 30.31 31.17 138,772 +0.57(+1.85%)
Sep 23, 2020 32.01 32.41 30.56 30.60 178,492 -1.34(-4.19%)
Sep 22, 2020 32.09 32.72 31.73 31.94 157,324 -0.20(-0.64%)
Sep 21, 2020 32.23 32.43 31.42 32.14 299,330 -1.22(-3.65%)
Sep 18, 2020 34.24 35.14 32.99 33.36 620,501 +0.26(+0.79%)
Sep 17, 2020 32.23 33.27 32.12 33.10 181,722 +0.67(+2.06%)
Sep 16, 2020 33.16 33.16 32.42 32.43 224,305 -0.72(-2.16%)
Sep 15, 2020 33.42 33.69 32.75 33.15 154,432 -0.33(-0.97%)
Sep 14, 2020 33.10 33.74 32.84 33.47 160,464 +0.73(+2.24%)
Sep 11, 2020 33.03 33.18 32.45 32.74 125,691 -0.18(-0.54%)
Sep 10, 2020 33.68 33.79 32.88 32.91 107,493 -0.69(-2.05%)
Sep 09, 2020 33.77 34.18 33.31 33.60 108,253 +0.15(+0.45%)
Sep 08, 2020 34.31 34.31 33.25 33.45 149,363 -1.25(-3.59%)
Sep 04, 2020 35.17 35.17 34.11 34.70 133,863 +0.35(+1.03%)
Sep 03, 2020 35.23 35.90 34.21 34.35 185,391 -0.63(-1.81%)
Sep 02, 2020 34.51 35.25 34.51 34.98 172,839 +0.44(+1.27%)
Sep 01, 2020 34.26 34.58 33.97 34.54 98,358 +0.00(+0.00%)
Aug 31, 2020 34.72 34.88 34.08 34.54 234,659 -0.23(-0.67%)
Aug 28, 2020 34.84 34.96 34.18 34.77 149,883 +0.25(+0.73%)
Aug 27, 2020 33.23 34.87 33.23 34.52 197,633 +1.52(+4.59%)
Aug 26, 2020 33.19 33.19 32.37 33.01 158,301 -0.33(-1.00%)
Aug 25, 2020 33.22 33.49 33.10 33.34 89,206 +0.33(+1.01%)
Aug 24, 2020 32.35 33.10 32.10 33.01 99,856 +0.90(+2.81%)
Aug 21, 2020 31.93 32.21 31.53 32.10 136,117 -0.10(-0.31%)
Aug 20, 2020 32.27 32.54 32.10 32.21 76,058 -0.60(-1.83%)
Aug 19, 2020 32.87 33.27 32.71 32.80 97,541 -0.09(-0.28%)
Aug 18, 2020 32.97 33.15 32.53 32.90 120,535 +0.31(+0.96%)
Aug 17, 2020 33.48 33.48 32.06 32.58 280,563 -0.96(-2.86%)
Aug 14, 2020 32.80 34.23 32.77 33.54 127,114 +0.33(+1.00%)
Aug 13, 2020 33.72 33.99 33.04 33.21 142,373 -0.41(-1.21%)
Aug 12, 2020 34.42 34.42 33.33 33.62 160,233 -0.07(-0.22%)
Aug 11, 2020 34.64 34.95 33.62 33.69 220,061 +0.03(+0.08%)
Aug 10, 2020 33.19 33.81 33.16 33.66 162,472 +0.79(+2.41%)
Aug 07, 2020 31.48 33.14 31.48 32.87 169,088 +1.07(+3.36%)
Aug 06, 2020 30.79 31.97 30.68 31.80 192,027 +0.90(+2.92%)
Aug 05, 2020 31.15 31.49 30.66 30.90 433,523 +0.21(+0.69%)
Aug 04, 2020 31.18 32.31 30.00 30.68 335,418 -1.35(-4.20%)
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.