Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2020 32.48 32.49 31.96 32.08 4,387,811 +0.18(+0.56%)
Sep 29, 2020 32.05 32.27 31.77 31.90 3,365,393 -0.37(-1.14%)
Sep 28, 2020 32.25 32.52 32.20 32.27 3,533,586 +0.05(+0.16%)
Sep 25, 2020 31.80 32.23 31.78 32.22 3,843,141 +0.36(+1.12%)
Sep 24, 2020 32.03 32.09 31.61 31.86 4,109,918 -0.35(-1.08%)
Sep 23, 2020 32.91 32.92 32.17 32.21 3,908,840 -0.18(-0.55%)
Sep 22, 2020 32.34 32.49 32.13 32.39 3,871,028 -0.18(-0.55%)
Sep 21, 2020 32.84 32.86 32.13 32.57 5,187,061 -0.89(-2.67%)
Sep 18, 2020 33.90 33.90 33.39 33.46 4,322,316 -0.18(-0.53%)
Sep 17, 2020 33.61 33.87 33.45 33.64 3,064,633 +0.04(+0.13%)
Sep 16, 2020 33.62 33.84 33.57 33.60 2,451,400 +0.13(+0.38%)
Sep 15, 2020 33.61 33.77 33.44 33.47 2,060,028 +0.16(+0.49%)
Sep 14, 2020 33.37 33.45 33.26 33.31 1,791,926 -0.03(-0.08%)
Sep 11, 2020 33.32 33.42 33.12 33.33 2,505,580 +0.29(+0.88%)
Sep 10, 2020 33.64 33.75 32.98 33.04 3,082,308 -0.84(-2.47%)
Sep 09, 2020 34.03 34.20 33.88 33.88 3,841,316 +0.66(+2.00%)
Sep 08, 2020 33.36 33.54 33.09 33.21 3,573,419 +0.43(+1.30%)
Sep 04, 2020 33.17 33.25 32.37 32.79 4,424,276 -0.46(-1.38%)
Sep 03, 2020 33.98 34.06 33.08 33.25 3,240,802 -0.76(-2.23%)
Sep 02, 2020 33.67 34.04 33.58 34.01 3,335,155 +0.80(+2.41%)
Sep 01, 2020 33.50 33.54 32.99 33.21 4,355,572 -0.55(-1.62%)
Aug 31, 2020 33.74 34.03 33.66 33.75 2,527,282 +0.00(+0.00%)
Aug 28, 2020 33.86 33.87 33.54 33.75 2,475,895 -0.13(-0.38%)
Aug 27, 2020 34.29 34.30 33.77 33.88 2,934,768 -0.39(-1.14%)
Aug 26, 2020 34.11 34.27 34.02 34.27 1,984,309 +0.06(+0.17%)
Aug 25, 2020 34.42 34.48 34.12 34.21 2,241,129 -0.09(-0.25%)
Aug 24, 2020 34.57 34.61 34.11 34.30 4,197,907 +0.03(+0.07%)
Aug 21, 2020 34.09 34.30 33.97 34.27 2,602,494 -0.32(-0.94%)
Aug 20, 2020 34.62 34.68 34.44 34.59 2,190,753 -0.13(-0.37%)
Aug 19, 2020 35.22 35.22 34.71 34.72 1,918,497 -0.30(-0.85%)
Aug 18, 2020 35.13 35.16 34.88 35.02 2,334,769 -0.03(-0.10%)
Aug 17, 2020 34.70 35.16 34.70 35.05 3,157,622 +0.49(+1.43%)
Aug 14, 2020 34.55 34.75 34.47 34.56 3,823,547 -0.55(-1.55%)
Aug 13, 2020 35.39 35.42 35.04 35.11 3,347,501 -0.41(-1.15%)
Aug 12, 2020 35.33 35.72 35.27 35.51 3,934,654 +0.73(+2.11%)
Aug 11, 2020 34.96 34.98 34.71 34.78 3,420,391 +0.29(+0.85%)
Aug 10, 2020 34.54 34.55 34.29 34.49 2,578,197 +0.13(+0.37%)
Aug 07, 2020 34.21 34.41 34.17 34.36 3,500,236 -0.15(-0.44%)
Aug 06, 2020 34.49 34.61 34.24 34.51 3,438,812 -0.20(-0.58%)
Aug 05, 2020 35.03 35.09 34.63 34.71 2,805,752 -0.03(-0.07%)
Aug 04, 2020 34.51 34.81 34.47 34.74 2,596,715 -0.04(-0.12%)
Aug 03, 2020 34.60 35.00 34.50 34.78 3,491,042 +0.82(+2.41%)
Jul 31, 2020 34.54 34.58 33.75 33.96 6,239,882 +0.06(+0.17%)
Jul 30, 2020 33.53 33.96 33.37 33.91 4,233,643 -0.29(-0.84%)
Jul 29, 2020 34.57 34.60 33.84 34.19 6,008,557 -0.60(-1.72%)
Jul 28, 2020 34.79 35.09 34.75 34.79 4,920,580 +0.35(+1.03%)
Jul 27, 2020 34.27 34.53 34.18 34.44 3,516,996 +0.50(+1.46%)
Jul 24, 2020 34.01 34.12 33.82 33.94 4,411,354 -0.01(-0.02%)
Jul 23, 2020 34.76 34.78 33.94 33.95 5,253,135 -0.73(-2.11%)
Jul 22, 2020 34.84 35.00 34.54 34.68 2,460,282 -0.34(-0.96%)
Jul 21, 2020 35.25 35.27 34.89 35.02 3,450,592 -0.01(-0.02%)
Jul 20, 2020 35.53 35.72 34.88 35.03 3,496,169 -0.20(-0.57%)
Jul 17, 2020 34.98 35.34 34.93 35.23 3,116,083 +0.28(+0.80%)
Jul 16, 2020 35.10 35.16 34.73 34.95 3,261,050 -0.39(-1.10%)
Jul 15, 2020 35.05 35.46 34.91 35.34 5,817,745 +1.05(+3.07%)
Jul 14, 2020 33.84 34.34 33.74 34.28 4,487,961 +0.53(+1.57%)
Jul 13, 2020 33.82 34.26 33.67 33.75 3,898,597 +0.13(+0.40%)
Jul 10, 2020 33.75 33.83 33.15 33.62 4,076,229 -0.39(-1.14%)
Jul 09, 2020 34.36 34.54 33.80 34.01 3,289,277 -0.32(-0.93%)
Jul 08, 2020 34.17 34.36 34.01 34.33 2,675,561 +0.31(+0.92%)
Jul 07, 2020 33.94 34.39 33.91 34.02 2,451,365 -0.53(-1.54%)
Jul 06, 2020 34.41 34.80 34.39 34.55 2,567,674 -0.18(-0.51%)
Jul 02, 2020 34.66 34.77 34.50 34.72 3,221,737 +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.