Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Jul 01, 2020 33.24 34.47 33.14 34.35 6,167,082 +0.98(+2.95%)
Jun 30, 2020 32.83 33.62 32.72 33.37 5,587,639 +0.28(+0.83%)
Jun 29, 2020 32.28 33.10 31.98 33.09 5,276,863 +1.18(+3.69%)
Jun 26, 2020 32.59 32.72 31.71 31.91 10,861,004 -0.65(-2.00%)
Jun 25, 2020 33.44 33.44 32.21 32.57 9,948,030 -0.97(-2.88%)
Jun 24, 2020 33.85 34.18 33.32 33.53 7,256,961 -0.72(-2.09%)
Jun 23, 2020 34.93 34.95 34.20 34.25 5,949,092 -0.29(-0.85%)
Jun 22, 2020 34.32 34.79 34.07 34.54 5,062,394 +0.04(+0.11%)
Jun 19, 2020 35.41 35.68 34.42 34.51 14,474,922 -0.62(-1.75%)
Jun 18, 2020 35.07 35.20 34.77 35.12 4,867,210 -0.23(-0.65%)
Jun 17, 2020 35.57 35.65 34.87 35.35 5,298,730 -0.13(-0.36%)
Jun 16, 2020 36.11 36.55 35.14 35.48 5,583,082 +0.26(+0.73%)
Jun 15, 2020 33.99 35.37 33.63 35.23 6,628,547 +0.37(+1.06%)
Jun 12, 2020 35.56 35.71 34.42 34.86 8,459,194 -0.13(-0.37%)
Jun 11, 2020 36.17 36.36 34.68 34.99 12,093,407 -1.79(-4.88%)
Jun 10, 2020 37.63 37.70 36.51 36.78 9,032,382 -0.47(-1.26%)
Jun 09, 2020 37.85 38.01 37.04 37.25 8,922,377 -1.24(-3.23%)
Jun 08, 2020 37.40 38.58 37.07 38.49 5,744,366 +1.38(+3.72%)
Jun 05, 2020 36.70 37.85 36.33 37.11 6,072,174 +1.27(+3.54%)
Jun 04, 2020 36.66 36.68 35.52 35.84 6,278,383 -0.86(-2.33%)
Jun 03, 2020 36.11 36.82 36.00 36.70 4,972,036 +0.90(+2.52%)
Jun 02, 2020 35.80 35.91 35.28 35.80 4,419,904 +0.08(+0.23%)
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.