Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2020 36.53 36.55 35.12 35.62 193,369 -0.66(-1.82%)
Aug 28, 2020 36.62 36.65 35.89 36.28 97,517 -0.14(-0.38%)
Aug 27, 2020 36.00 36.82 36.00 36.42 92,970 +0.43(+1.19%)
Aug 26, 2020 36.28 36.28 35.73 35.99 69,394 -0.26(-0.72%)
Aug 25, 2020 36.83 37.09 35.69 36.25 97,509 -0.35(-0.96%)
Aug 24, 2020 36.07 36.68 35.64 36.60 103,468 +0.95(+2.66%)
Aug 21, 2020 36.03 36.03 35.45 35.65 77,083 -0.32(-0.89%)
Aug 20, 2020 36.07 36.35 35.78 35.97 48,000 -0.30(-0.83%)
Aug 19, 2020 36.40 36.77 36.23 36.27 90,831 -0.12(-0.33%)
Aug 18, 2020 36.73 36.91 36.18 36.39 87,004 -0.47(-1.28%)
Aug 17, 2020 37.00 37.00 36.32 36.86 118,139 -0.65(-1.73%)
Aug 14, 2020 37.26 37.89 37.18 37.51 164,766 +0.20(+0.54%)
Aug 13, 2020 37.53 37.82 37.03 37.31 123,746 -0.21(-0.56%)
Aug 12, 2020 38.25 38.25 36.84 37.52 265,265 -0.18(-0.48%)
Aug 11, 2020 37.19 38.34 37.05 37.70 339,415 +0.70(+1.89%)
Aug 10, 2020 36.12 37.11 35.27 37.00 189,761 +0.98(+2.72%)
Aug 07, 2020 35.63 36.69 35.56 36.02 260,269 +0.51(+1.44%)
Aug 06, 2020 34.49 36.63 34.49 35.51 312,695 +2.19(+6.57%)
Aug 05, 2020 33.02 33.44 32.84 33.32 112,195 +0.74(+2.27%)
Aug 04, 2020 33.31 33.52 32.39 32.58 213,194 -0.61(-1.84%)
Jul 31, 2020 33.19 33.19 33.19 0 -0.80(-2.35%)
Jul 30, 2020 34.18 34.18 33.49 33.99 133,325 -0.62(-1.79%)
Jul 29, 2020 34.25 34.63 33.75 34.61 143,313 +0.52(+1.53%)
Jul 28, 2020 32.35 34.14 32.33 34.09 148,197 +1.56(+4.80%)
Jul 27, 2020 32.22 32.65 31.75 32.53 182,376 +0.19(+0.59%)
Jul 24, 2020 32.83 33.00 32.25 32.34 119,460 -0.54(-1.64%)
Jul 23, 2020 33.01 33.39 32.79 32.88 99,955 -0.32(-0.96%)
Jul 22, 2020 33.23 33.63 32.93 33.20 167,576 +0.09(+0.27%)
Jul 21, 2020 33.70 34.13 33.06 33.11 132,054 -0.29(-0.87%)
Jul 20, 2020 33.30 33.75 32.90 33.40 100,142 +0.11(+0.33%)
Jul 17, 2020 33.83 33.96 32.74 33.29 208,526 -0.35(-1.04%)
Jul 16, 2020 33.50 33.95 33.21 33.64 160,394 -0.11(-0.33%)
Jul 15, 2020 32.44 34.24 32.44 33.75 306,216 +1.90(+5.97%)
Jul 14, 2020 32.44 32.88 31.53 31.85 246,529 -0.65(-2.00%)
Jul 13, 2020 32.40 32.91 32.05 32.50 102,706 +0.27(+0.84%)
Jul 10, 2020 31.50 32.34 31.50 32.23 186,879 +0.83(+2.64%)
Jul 09, 2020 31.91 32.04 31.20 31.40 111,442 -0.55(-1.72%)
Jul 08, 2020 32.76 33.00 31.58 31.95 151,056 -0.73(-2.23%)
Jul 07, 2020 32.98 33.13 32.26 32.68 115,979 -0.49(-1.48%)
Jul 06, 2020 32.45 33.24 31.89 33.17 288,398 +1.06(+3.30%)
Jul 03, 2020 32.93 32.93 31.62 32.11 98,950 -0.82(-2.49%)
Jul 02, 2020 33.50 33.86 32.69 32.93 135,423 -0.28(-0.84%)
Jun 30, 2020 33.21 33.21 33.21 0 +1.11(+3.46%)
Jun 29, 2020 32.04 32.65 31.75 32.10 122,044 +0.25(+0.78%)
Jun 26, 2020 32.58 32.80 31.67 31.85 143,960 -0.82(-2.51%)
Jun 25, 2020 32.10 32.78 31.87 32.67 184,561 +0.36(+1.11%)
Jun 24, 2020 33.14 33.14 31.80 32.31 175,464 -1.01(-3.03%)
Jun 23, 2020 33.98 34.12 32.98 33.32 93,501 -0.23(-0.69%)
Jun 22, 2020 33.09 33.65 32.33 33.55 129,218 +0.32(+0.96%)
Jun 19, 2020 34.14 34.15 32.31 33.23 328,320 -0.45(-1.34%)
Jun 18, 2020 33.89 34.31 33.42 33.68 172,807 -0.48(-1.41%)
Jun 17, 2020 35.04 35.38 33.72 34.16 267,409 -0.84(-2.40%)
Jun 16, 2020 35.72 35.84 34.70 35.00 190,148 +0.84(+2.46%)
Jun 15, 2020 32.97 34.65 32.80 34.16 228,152 +0.06(+0.18%)
Jun 12, 2020 34.10 34.98 33.58 34.10 252,656 +0.86(+2.59%)
Jun 11, 2020 33.80 34.82 32.46 33.24 252,910 -2.51(-7.02%)
Jun 10, 2020 37.00 37.87 35.56 35.75 260,525 -1.31(-3.53%)
Jun 09, 2020 38.39 38.39 36.21 37.06 264,717 -1.34(-3.49%)
Jun 08, 2020 36.81 38.45 36.50 38.40 398,788 +2.28(+6.31%)
Jun 05, 2020 35.99 36.87 35.59 36.12 305,601 +1.63(+4.73%)
Jun 04, 2020 34.20 35.09 33.76 34.49 220,760 +0.41(+1.20%)
Jun 03, 2020 32.56 34.37 32.56 34.08 332,443 +1.85(+5.74%)
Jun 02, 2020 31.91 32.53 31.91 32.23 120,156 +0.57(+1.80%)
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.