Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2020 32.12 32.28 32.02 32.16 1,126,155 +0.33(+1.04%)
Sep 29, 2020 31.88 31.92 31.71 31.83 1,459,629 -0.71(-2.18%)
Sep 28, 2020 32.57 32.65 32.42 32.54 998,666 -0.17(-0.52%)
Sep 25, 2020 32.45 32.76 32.29 32.71 1,160,100 +0.36(+1.11%)
Sep 24, 2020 32.30 32.54 32.19 32.35 1,321,700 -0.16(-0.49%)
Sep 23, 2020 33.12 33.14 32.51 32.51 1,631,554 -0.69(-2.08%)
Sep 22, 2020 33.47 33.49 33.19 33.20 1,200,130 -0.30(-0.90%)
Sep 21, 2020 33.50 33.54 33.23 33.50 979,843 -0.35(-1.03%)
Sep 18, 2020 33.95 33.98 33.73 33.85 1,694,300 -0.21(-0.62%)
Sep 17, 2020 33.95 34.09 33.83 34.06 832,463 -0.24(-0.70%)
Sep 16, 2020 34.33 34.54 34.27 34.30 834,764 -0.32(-0.92%)
Sep 15, 2020 34.75 34.84 34.60 34.62 695,836 -0.07(-0.20%)
Sep 14, 2020 34.74 34.85 34.68 34.69 1,206,333 +0.39(+1.14%)
Sep 11, 2020 34.25 34.49 34.03 34.30 1,016,700 +0.17(+0.50%)
Sep 10, 2020 34.50 34.53 34.13 34.13 1,089,165 -0.93(-2.65%)
Sep 09, 2020 34.74 35.17 34.72 35.06 926,894 +0.65(+1.89%)
Sep 08, 2020 34.23 34.61 34.13 34.41 894,470 +0.05(+0.15%)
Sep 04, 2020 34.22 34.40 33.82 34.36 1,259,800 +0.27(+0.79%)
Sep 03, 2020 34.43 34.43 34.01 34.09 1,119,614 -0.34(-0.99%)
Sep 02, 2020 34.40 34.58 34.32 34.43 1,128,138 -0.29(-0.84%)
Sep 01, 2020 35.00 35.00 34.63 34.72 932,259 -0.31(-0.88%)
Aug 31, 2020 35.24 35.24 34.90 35.03 1,040,822 -1.34(-3.68%)
Aug 28, 2020 36.01 36.37 35.90 36.37 1,108,600 +0.42(+1.17%)
Aug 27, 2020 36.10 36.17 35.73 35.95 944,137 -1.06(-2.86%)
Aug 26, 2020 37.12 37.13 36.82 37.01 953,375 +0.28(+0.75%)
Aug 25, 2020 36.84 36.84 36.58 36.73 708,926 -0.17(-0.45%)
Aug 24, 2020 36.97 37.06 36.84 36.90 892,435 +0.30(+0.82%)
Aug 21, 2020 36.47 36.71 36.29 36.60 542,188 +0.22(+0.62%)
Aug 20, 2020 36.01 36.42 35.99 36.37 743,383 -0.22(-0.61%)
Aug 19, 2020 37.01 37.01 36.54 36.60 1,076,070 -0.78(-2.08%)
Aug 18, 2020 37.53 37.68 37.31 37.38 1,339,644 +0.50(+1.35%)
Aug 17, 2020 36.74 36.99 36.74 36.88 774,310 +0.14(+0.37%)
Aug 14, 2020 36.62 36.87 36.59 36.74 719,836 +0.00(+0.00%)
Aug 13, 2020 36.76 36.90 36.58 36.74 1,082,826 +1.07(+3.00%)
Aug 12, 2020 35.65 35.75 35.38 35.67 1,040,984 +0.42(+1.19%)
Aug 11, 2020 35.34 35.49 35.06 35.25 1,521,376 +0.80(+2.32%)
Aug 10, 2020 34.42 34.59 34.35 34.45 996,476 +0.45(+1.32%)
Aug 07, 2020 33.56 34.08 33.50 34.01 1,250,524 +0.44(+1.31%)
Aug 06, 2020 33.86 33.88 33.42 33.57 1,620,914 -1.08(-3.12%)
Aug 05, 2020 34.53 34.77 34.52 34.65 1,150,731 +0.72(+2.12%)
Aug 04, 2020 33.94 34.11 33.84 33.93 929,094 +0.07(+0.20%)
Aug 03, 2020 33.77 33.92 33.68 33.86 1,063,808 +0.69(+2.08%)
Jul 31, 2020 33.39 33.48 33.04 33.17 948,418 -0.22(-0.67%)
Jul 30, 2020 33.21 33.42 33.11 33.39 855,999 -0.27(-0.81%)
Jul 29, 2020 33.55 33.69 33.47 33.67 925,115 +0.49(+1.47%)
Jul 28, 2020 33.25 33.41 33.15 33.18 749,354 -0.16(-0.47%)
Jul 27, 2020 33.35 33.46 33.27 33.33 766,265 -0.14(-0.41%)
Jul 24, 2020 33.41 33.58 33.35 33.47 849,941 +0.33(+1.00%)
Jul 23, 2020 33.39 33.39 33.14 33.14 1,456,626 -0.48(-1.42%)
Jul 22, 2020 33.69 33.71 33.38 33.62 923,279 -0.44(-1.29%)
Jul 21, 2020 34.32 34.32 34.05 34.05 957,861 +0.40(+1.19%)
Jul 20, 2020 33.99 34.03 33.60 33.66 1,511,664 -0.47(-1.37%)
Jul 17, 2020 34.19 34.27 34.06 34.12 824,269 -0.25(-0.74%)
Jul 16, 2020 34.05 34.40 33.98 34.38 1,293,959 +0.25(+0.74%)
Jul 15, 2020 34.41 34.43 34.08 34.12 1,007,817 -0.36(-1.04%)
Jul 14, 2020 34.20 34.60 34.13 34.48 1,014,751 -0.08(-0.23%)
Jul 13, 2020 35.00 35.02 34.56 34.56 2,224,890 -0.20(-0.59%)
Jul 10, 2020 34.62 34.79 34.56 34.77 854,459 -0.46(-1.30%)
Jul 09, 2020 35.54 35.58 35.01 35.22 879,228 -0.15(-0.41%)
Jul 08, 2020 35.32 35.39 34.95 35.37 1,162,341 +0.19(+0.53%)
Jul 07, 2020 35.59 35.59 35.14 35.18 1,478,111 -1.36(-3.73%)
Jul 06, 2020 36.08 36.60 36.03 36.55 2,454,791 +2.55(+7.50%)
Jul 02, 2020 33.89 34.11 33.57 34.00 1,439,160 +1.17(+3.56%)
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.