Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2020 33.11 33.53 32.98 33.21 7,601,588 +0.41(+1.25%)
Sep 29, 2020 33.28 33.38 32.64 32.80 3,529,778 -0.39(-1.18%)
Sep 28, 2020 33.26 33.65 33.10 33.19 5,019,811 +0.20(+0.62%)
Sep 25, 2020 32.21 33.10 31.98 32.99 5,595,763 +0.66(+2.04%)
Sep 24, 2020 31.86 32.64 31.55 32.33 4,947,961 +0.31(+0.96%)
Sep 23, 2020 32.67 32.86 31.95 32.02 5,431,159 -0.68(-2.07%)
Sep 22, 2020 32.42 32.86 32.33 32.70 4,790,352 +0.43(+1.32%)
Sep 21, 2020 32.17 32.30 31.58 32.27 5,617,574 -0.30(-0.91%)
Sep 18, 2020 33.39 33.44 32.35 32.57 9,128,314 -0.80(-2.39%)
Sep 17, 2020 33.40 33.43 32.90 33.37 7,629,588 -0.31(-0.91%)
Sep 16, 2020 33.51 34.16 33.35 33.67 6,062,132 +0.09(+0.26%)
Sep 15, 2020 33.82 34.23 33.42 33.58 3,564,970 -0.09(-0.26%)
Sep 14, 2020 33.15 33.89 33.10 33.67 3,945,448 +0.40(+1.20%)
Sep 11, 2020 33.43 33.48 33.08 33.27 4,955,585 -0.01(-0.03%)
Sep 10, 2020 34.05 34.05 33.17 33.28 6,570,149 -0.77(-2.26%)
Sep 09, 2020 34.17 34.46 33.93 34.05 4,811,222 +0.23(+0.69%)
Sep 08, 2020 34.30 34.44 33.50 33.82 6,537,028 -0.62(-1.81%)
Sep 04, 2020 34.85 35.01 34.03 34.44 6,449,907 -0.19(-0.54%)
Sep 03, 2020 35.33 35.61 34.21 34.63 9,055,577 -0.69(-1.95%)
Sep 02, 2020 34.15 35.50 33.66 35.32 10,316,608 +1.58(+4.68%)
Sep 01, 2020 34.08 34.13 33.54 33.74 4,709,904 -0.54(-1.57%)
Aug 31, 2020 34.13 34.65 34.13 34.28 4,288,652 -0.12(-0.35%)
Aug 28, 2020 34.27 34.42 34.03 34.40 4,232,923 +0.14(+0.41%)
Aug 27, 2020 34.50 34.89 34.06 34.26 5,890,483 -0.36(-1.05%)
Aug 26, 2020 34.37 34.64 33.94 34.62 7,109,858 +0.14(+0.40%)
Aug 25, 2020 35.08 35.10 34.22 34.48 4,109,169 -0.52(-1.49%)
Aug 24, 2020 34.18 35.05 33.93 35.00 6,172,489 +1.09(+3.20%)
Aug 21, 2020 33.85 33.97 33.40 33.91 6,822,922 +0.20(+0.58%)
Aug 20, 2020 34.55 34.58 33.69 33.72 3,912,216 -0.66(-1.92%)
Aug 19, 2020 34.52 34.73 34.26 34.38 4,943,209 -0.05(-0.13%)
Aug 18, 2020 34.75 34.93 34.26 34.42 4,440,474 -0.25(-0.72%)
Aug 17, 2020 34.91 35.03 34.50 34.68 8,243,833 -0.55(-1.56%)
Aug 14, 2020 35.06 35.31 34.87 35.22 3,568,301 -0.01(-0.03%)
Aug 13, 2020 35.45 35.54 35.04 35.23 4,409,994 -0.36(-1.01%)
Aug 12, 2020 34.94 35.80 34.86 35.59 5,318,845 +0.74(+2.14%)
Aug 11, 2020 35.44 35.63 34.68 34.85 7,044,544 -0.38(-1.07%)
Aug 10, 2020 35.80 36.13 34.89 35.23 8,443,957 -0.57(-1.59%)
Aug 07, 2020 34.85 35.91 34.70 35.80 6,810,314 +0.95(+2.72%)
Aug 06, 2020 34.62 34.89 34.34 34.85 4,922,120 +0.17(+0.48%)
Aug 05, 2020 35.57 35.79 34.49 34.68 5,750,928 -0.95(-2.66%)
Aug 04, 2020 34.54 35.80 34.33 35.63 7,734,770 +0.70(+2.00%)
Aug 03, 2020 35.29 35.35 34.66 34.93 5,137,785 -0.57(-1.61%)
Jul 31, 2020 35.23 35.52 34.89 35.50 10,011,278 +0.13(+0.36%)
Jul 30, 2020 34.99 35.39 34.54 35.37 4,622,031 -0.08(-0.23%)
Jul 29, 2020 34.96 35.46 34.76 35.45 5,878,440 +0.54(+1.55%)
Jul 28, 2020 34.46 35.48 34.40 34.91 7,457,825 +0.36(+1.04%)
Jul 27, 2020 34.78 34.94 34.06 34.55 6,275,416 -0.20(-0.58%)
Jul 24, 2020 35.38 35.80 34.48 34.76 5,901,315 -0.77(-2.17%)
Jul 23, 2020 35.91 36.14 35.33 35.53 6,788,859 -0.32(-0.90%)
Jul 22, 2020 35.17 35.89 34.78 35.85 11,340,308 +0.24(+0.67%)
Jul 21, 2020 35.36 35.79 35.07 35.61 7,559,818 +0.38(+1.07%)
Jul 20, 2020 35.93 36.09 35.05 35.23 5,913,039 -0.99(-2.73%)
Jul 17, 2020 35.54 36.34 35.31 36.22 7,555,088 +1.23(+3.51%)
Jul 16, 2020 35.02 35.32 34.77 35.00 4,522,137 +0.01(+0.03%)
Jul 15, 2020 35.04 35.48 34.86 34.99 5,536,105 +0.17(+0.48%)
Jul 14, 2020 34.22 35.00 34.22 34.82 7,877,912 +0.37(+1.07%)
Jul 13, 2020 34.34 34.69 34.11 34.45 6,199,414 +0.07(+0.21%)
Jul 10, 2020 33.76 34.50 33.57 34.38 4,204,256 +0.71(+2.10%)
Jul 09, 2020 33.94 34.05 33.00 33.67 5,905,775 -0.49(-1.43%)
Jul 08, 2020 34.05 34.26 33.58 34.16 4,807,185 +0.14(+0.41%)
Jul 07, 2020 33.95 34.09 33.57 34.02 5,292,996 -0.37(-1.07%)
Jul 06, 2020 34.74 35.07 34.05 34.39 4,144,858 -0.07(-0.21%)
Jul 02, 2020 34.51 34.98 34.36 34.46 4,687,141 +0.11(+0.32%)
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.