Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2020 32.48 32.48 31.96 32.08 4,388,541 +0.18(+0.56%)
Sep 29, 2020 32.04 32.26 31.76 31.90 3,365,954 -0.37(-1.14%)
Sep 28, 2020 32.25 32.52 32.19 32.26 3,534,174 +0.05(+0.16%)
Sep 25, 2020 31.79 32.22 31.78 32.21 3,843,781 +0.36(+1.12%)
Sep 24, 2020 32.02 32.08 31.61 31.85 4,110,603 -0.35(-1.08%)
Sep 23, 2020 32.90 32.92 32.17 32.20 3,909,490 -0.18(-0.55%)
Sep 22, 2020 32.34 32.49 32.13 32.38 3,871,672 -0.18(-0.55%)
Sep 21, 2020 32.83 32.85 32.13 32.56 5,187,925 -0.89(-2.67%)
Sep 18, 2020 33.90 33.90 33.39 33.46 4,323,036 -0.18(-0.53%)
Sep 17, 2020 33.60 33.86 33.45 33.63 3,065,144 +0.04(+0.13%)
Sep 16, 2020 33.62 33.84 33.57 33.59 2,451,808 +0.13(+0.38%)
Sep 15, 2020 33.61 33.76 33.43 33.46 2,060,371 +0.16(+0.49%)
Sep 14, 2020 33.36 33.45 33.25 33.30 1,792,225 -0.03(-0.08%)
Sep 11, 2020 33.32 33.41 33.11 33.33 2,505,997 +0.29(+0.88%)
Sep 10, 2020 33.63 33.75 32.98 33.04 3,082,821 -0.84(-2.47%)
Sep 09, 2020 34.03 34.20 33.87 33.87 3,841,956 +0.66(+2.00%)
Sep 08, 2020 33.35 33.53 33.08 33.21 3,574,014 +0.43(+1.30%)
Sep 04, 2020 33.17 33.25 32.36 32.78 4,425,012 -0.46(-1.38%)
Sep 03, 2020 33.98 34.05 33.07 33.24 3,241,341 -0.76(-2.23%)
Sep 02, 2020 33.66 34.04 33.57 34.00 3,335,710 +0.80(+2.41%)
Sep 01, 2020 33.49 33.53 32.99 33.20 4,356,297 -0.55(-1.62%)
Aug 31, 2020 33.74 34.03 33.65 33.75 2,527,703 +0.00(+0.00%)
Aug 28, 2020 33.86 33.86 33.53 33.75 2,476,308 -0.13(-0.38%)
Aug 27, 2020 34.28 34.30 33.76 33.87 2,935,256 -0.39(-1.14%)
Aug 26, 2020 34.10 34.27 34.01 34.27 1,984,639 +0.06(+0.17%)
Aug 25, 2020 34.41 34.47 34.12 34.21 2,241,502 -0.09(-0.25%)
Aug 24, 2020 34.56 34.61 34.10 34.29 4,198,605 +0.03(+0.07%)
Aug 21, 2020 34.09 34.29 33.97 34.27 2,602,928 -0.32(-0.94%)
Aug 20, 2020 34.61 34.67 34.44 34.59 2,191,118 -0.13(-0.37%)
Aug 19, 2020 35.21 35.21 34.70 34.72 1,918,817 -0.30(-0.85%)
Aug 18, 2020 35.13 35.15 34.87 35.02 2,335,157 -0.03(-0.10%)
Aug 17, 2020 34.69 35.15 34.69 35.05 3,158,148 +0.49(+1.43%)
Aug 14, 2020 34.55 34.75 34.46 34.55 3,824,183 -0.55(-1.55%)
Aug 13, 2020 35.38 35.42 35.03 35.10 3,348,058 -0.41(-1.15%)
Aug 12, 2020 35.32 35.71 35.26 35.51 3,935,309 +0.73(+2.11%)
Aug 11, 2020 34.95 34.98 34.71 34.78 3,420,961 +0.29(+0.85%)
Aug 10, 2020 34.53 34.55 34.29 34.48 2,578,626 +0.13(+0.37%)
Aug 07, 2020 34.20 34.40 34.17 34.35 3,500,820 -0.15(-0.44%)
Aug 06, 2020 34.48 34.60 34.24 34.51 3,439,385 -0.20(-0.58%)
Aug 05, 2020 35.03 35.09 34.62 34.71 2,806,219 -0.03(-0.07%)
Aug 04, 2020 34.51 34.80 34.46 34.73 2,597,147 -0.04(-0.12%)
Aug 03, 2020 34.59 34.99 34.50 34.78 3,491,624 +0.82(+2.41%)
Jul 31, 2020 34.53 34.57 33.74 33.96 6,240,922 +0.06(+0.17%)
Jul 30, 2020 33.52 33.96 33.37 33.90 4,234,349 -0.29(-0.84%)
Jul 29, 2020 34.57 34.59 33.83 34.19 6,009,558 -0.60(-1.72%)
Jul 28, 2020 34.78 35.09 34.74 34.78 4,921,400 +0.35(+1.03%)
Jul 27, 2020 34.26 34.52 34.18 34.43 3,517,582 +0.50(+1.46%)
Jul 24, 2020 34.00 34.12 33.81 33.93 4,412,090 -0.01(-0.02%)
Jul 23, 2020 34.76 34.78 33.93 33.94 5,254,010 -0.73(-2.11%)
Jul 22, 2020 34.83 34.99 34.53 34.67 2,460,692 -0.34(-0.96%)
Jul 21, 2020 35.25 35.26 34.89 35.01 3,451,167 -0.01(-0.02%)
Jul 20, 2020 35.53 35.71 34.88 35.02 3,496,752 -0.20(-0.57%)
Jul 17, 2020 34.98 35.33 34.93 35.22 3,116,602 +0.28(+0.80%)
Jul 16, 2020 35.10 35.15 34.73 34.94 3,261,593 -0.39(-1.10%)
Jul 15, 2020 35.05 35.45 34.90 35.33 5,818,715 +1.05(+3.07%)
Jul 14, 2020 33.83 34.33 33.73 34.28 4,488,709 +0.53(+1.57%)
Jul 13, 2020 33.82 34.25 33.66 33.75 3,899,247 +0.13(+0.40%)
Jul 10, 2020 33.75 33.83 33.14 33.61 4,076,908 -0.39(-1.14%)
Jul 09, 2020 34.35 34.53 33.79 34.00 3,289,825 -0.32(-0.93%)
Jul 08, 2020 34.17 34.36 34.01 34.32 2,676,007 +0.31(+0.92%)
Jul 07, 2020 33.93 34.39 33.91 34.01 2,451,774 -0.53(-1.54%)
Jul 06, 2020 34.41 34.80 34.39 34.54 2,568,102 -0.18(-0.51%)
Jul 02, 2020 34.66 34.77 34.49 34.72 3,222,274 +0.30(+0.88%)
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.