Historical Prices

Date Open High Low Close Volume Change (%)
Oct 20, 2020 35.99 36.27 35.47 35.71 212,203 -0.32(-0.89%)
Oct 19, 2020 36.18 36.75 35.91 36.03 189,957 +0.16(+0.45%)
Oct 16, 2020 35.78 36.10 35.39 35.87 201,900 +0.04(+0.11%)
Oct 15, 2020 34.80 35.87 34.52 35.83 169,348 +0.52(+1.47%)
Oct 14, 2020 35.97 36.38 34.97 35.31 203,494 -0.41(-1.15%)
Oct 13, 2020 35.42 36.24 35.23 35.72 647,791 +0.30(+0.85%)
Oct 12, 2020 36.11 36.11 35.00 35.42 257,547 -0.19(-0.53%)
Oct 09, 2020 34.21 37.31 33.05 35.61 511,100 -0.61(-1.68%)
Oct 08, 2020 36.22 36.57 35.60 36.22 160,997 +0.62(+1.74%)
Oct 07, 2020 35.14 35.70 34.71 35.60 338,449 +0.61(+1.74%)
Oct 06, 2020 35.55 36.22 34.92 34.99 137,215 -0.50(-1.41%)
Oct 05, 2020 34.58 35.66 34.51 35.49 158,758 +0.95(+2.75%)
Oct 02, 2020 35.43 36.36 34.51 34.54 266,500 -1.89(-5.19%)
Oct 01, 2020 35.62 36.52 35.46 36.43 551,827 +1.15(+3.26%)
Sep 30, 2020 35.72 36.01 35.17 35.28 218,570 -0.54(-1.51%)
Sep 29, 2020 36.20 36.42 35.58 35.82 183,939 -0.42(-1.16%)
Sep 28, 2020 36.37 36.81 35.73 36.24 182,227 +0.66(+1.85%)
Sep 25, 2020 34.04 35.70 34.04 35.58 204,100 +1.31(+3.82%)
Sep 24, 2020 34.56 34.81 33.72 34.27 415,797 -0.55(-1.58%)
Sep 23, 2020 36.72 37.00 34.82 34.82 202,335 -2.09(-5.66%)
Sep 22, 2020 36.86 37.03 36.04 36.91 147,750 +0.20(+0.54%)
Sep 21, 2020 36.26 36.88 35.92 36.71 201,166 -0.22(-0.60%)
Sep 18, 2020 36.90 37.20 36.18 36.93 427,800 +0.40(+1.09%)
Sep 17, 2020 35.94 36.55 35.49 36.53 208,851 -0.16(-0.44%)
Sep 16, 2020 37.29 37.53 36.43 36.69 268,879 -0.69(-1.85%)
Sep 15, 2020 36.75 37.57 36.63 37.38 520,343 +1.11(+3.06%)
Sep 14, 2020 35.63 36.45 35.19 36.27 395,854 +1.24(+3.54%)
Sep 11, 2020 35.59 35.59 34.61 35.03 179,200 -0.22(-0.62%)
Sep 10, 2020 35.94 36.56 35.20 35.25 215,151 -0.35(-0.98%)
Sep 09, 2020 35.56 35.81 34.80 35.60 327,107 +0.62(+1.77%)
Sep 08, 2020 34.60 35.71 34.60 34.98 253,501 -0.93(-2.59%)
Sep 04, 2020 37.39 37.63 34.12 35.91 445,300 -1.68(-4.47%)
Sep 03, 2020 39.92 39.92 37.01 37.59 329,068 -2.75(-6.82%)
Sep 02, 2020 41.00 41.49 39.75 40.34 352,862 -0.55(-1.35%)
Sep 01, 2020 39.40 41.72 39.24 40.89 1,150,919 +1.57(+3.99%)
Aug 31, 2020 39.79 39.95 38.85 39.32 395,594 -0.28(-0.71%)
Aug 28, 2020 39.42 39.90 37.71 39.60 540,100 -0.58(-1.44%)
Aug 27, 2020 40.24 40.55 39.32 40.18 254,404 +0.08(+0.20%)
Aug 26, 2020 40.61 40.91 39.91 40.10 187,870 -0.31(-0.77%)
Aug 25, 2020 39.40 40.83 39.35 40.41 440,643 +1.02(+2.59%)
Aug 24, 2020 39.98 40.12 39.17 39.39 188,035 -0.24(-0.61%)
Aug 21, 2020 39.80 40.02 39.39 39.63 216,500 -0.41(-1.02%)
Aug 20, 2020 39.27 40.62 39.09 40.04 247,012 +0.29(+0.73%)
Aug 19, 2020 39.80 40.00 39.28 39.75 187,187 -0.05(-0.13%)
Aug 18, 2020 39.79 40.61 39.28 39.80 240,840 -0.05(-0.13%)
Aug 17, 2020 38.82 39.91 38.59 39.85 239,490 +1.14(+2.94%)
Aug 14, 2020 39.00 39.29 38.39 38.71 173,000 -0.52(-1.33%)
Aug 13, 2020 38.79 39.88 38.79 39.23 201,040 +0.29(+0.74%)
Aug 12, 2020 38.65 39.66 38.45 38.94 241,331 +0.49(+1.27%)
Aug 11, 2020 39.05 39.44 38.27 38.45 247,743 -0.64(-1.64%)
Aug 10, 2020 40.20 40.40 38.69 39.09 269,800 -1.18(-2.93%)
Aug 07, 2020 41.12 41.28 39.78 40.27 454,100 -1.08(-2.61%)
Aug 06, 2020 40.49 41.36 40.47 41.35 313,281 +1.22(+3.04%)
Aug 05, 2020 43.41 44.56 39.54 40.13 808,866 -1.12(-2.72%)
Aug 04, 2020 40.59 41.56 39.95 41.25 557,903 +0.54(+1.33%)
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.