Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2020 33.95 34.47 33.85 34.36 2,757,367 +0.03(+0.10%)
Jun 29, 2020 34.55 34.60 34.23 34.33 2,816,265 +0.17(+0.49%)
Jun 26, 2020 34.86 34.94 34.09 34.16 3,048,535 -0.48(-1.39%)
Jun 25, 2020 34.38 34.66 34.15 34.64 2,239,978 +0.38(+1.11%)
Jun 24, 2020 34.57 34.83 34.17 34.26 2,736,821 -0.77(-2.21%)
Jun 23, 2020 35.04 35.51 34.93 35.03 2,827,316 +0.31(+0.90%)
Jun 22, 2020 34.90 34.94 34.54 34.72 2,633,200 +0.10(+0.29%)
Jun 19, 2020 34.80 34.90 34.34 34.62 2,712,223 +0.13(+0.37%)
Jun 18, 2020 34.68 34.81 34.40 34.50 2,276,887 -0.74(-2.10%)
Jun 17, 2020 35.31 35.40 35.18 35.24 3,436,896 +0.43(+1.23%)
Jun 16, 2020 34.99 35.03 34.43 34.81 5,281,690 +0.51(+1.47%)
Jun 15, 2020 33.89 34.47 33.54 34.30 5,000,175 +0.25(+0.74%)
Jun 12, 2020 34.49 34.59 33.58 34.05 5,182,985 +0.18(+0.52%)
Jun 11, 2020 35.24 35.26 33.87 33.87 4,554,220 -1.85(-5.19%)
Jun 10, 2020 35.94 36.03 35.59 35.73 4,069,820 +0.45(+1.27%)
Jun 09, 2020 35.53 35.62 35.27 35.28 3,486,938 -0.41(-1.16%)
Jun 08, 2020 35.38 35.69 35.19 35.69 6,349,637 +0.56(+1.61%)
Jun 05, 2020 35.15 35.44 35.06 35.13 3,298,900 +0.04(+0.12%)
Jun 04, 2020 35.16 35.49 35.04 35.08 3,325,629 -0.40(-1.12%)
Jun 03, 2020 35.54 35.65 35.44 35.48 3,131,775 +0.08(+0.21%)
Jun 02, 2020 35.12 35.43 35.00 35.40 2,366,829 +0.15(+0.43%)
Jun 01, 2020 35.07 35.29 34.99 35.25 2,596,427 -0.06(-0.17%)
May 29, 2020 35.20 35.35 34.60 35.31 4,387,968 +0.32(+0.91%)
May 28, 2020 35.09 35.40 34.82 34.99 3,472,987 +0.51(+1.47%)
May 27, 2020 34.28 34.52 33.94 34.49 3,103,743 +0.16(+0.47%)
May 26, 2020 34.46 34.68 34.24 34.33 2,412,150 -0.12(-0.34%)
May 22, 2020 34.19 34.61 34.10 34.44 1,922,429 -0.12(-0.34%)
May 21, 2020 34.76 34.85 34.38 34.56 2,710,138 -0.24(-0.68%)
May 20, 2020 35.27 35.29 34.70 34.80 3,922,638 +0.32(+0.93%)
May 19, 2020 34.76 35.05 34.45 34.48 4,150,156 -0.29(-0.85%)
May 18, 2020 34.90 35.17 34.77 34.77 6,665,210 +0.31(+0.90%)
May 15, 2020 34.20 34.53 34.09 34.46 3,027,998 +0.04(+0.12%)
May 14, 2020 34.48 34.74 34.12 34.42 5,728,810 -1.19(-3.33%)
May 13, 2020 35.54 35.97 35.44 35.61 6,035,114 +0.44(+1.26%)
May 12, 2020 35.21 35.54 34.97 35.16 4,635,464 +0.12(+0.33%)
May 11, 2020 34.52 35.19 34.48 35.05 3,485,350 +0.13(+0.38%)
May 08, 2020 34.78 35.07 34.73 34.91 1,955,780 +0.17(+0.50%)
May 07, 2020 34.86 34.92 34.44 34.74 3,665,775 -0.57(-1.63%)
May 06, 2020 35.23 35.58 35.11 35.31 4,570,687 +0.33(+0.95%)
May 05, 2020 35.31 35.38 34.92 34.98 4,722,940 -0.13(-0.38%)
May 04, 2020 34.85 35.12 34.68 35.11 4,589,250 +0.78(+2.28%)
May 01, 2020 34.28 34.36 33.85 34.33 3,904,958 -0.72(-2.04%)
Apr 30, 2020 35.74 35.77 34.90 35.05 4,174,500 +0.18(+0.53%)
Apr 29, 2020 35.33 35.39 34.85 34.86 5,285,580 -0.20(-0.57%)
Apr 28, 2020 35.79 35.80 35.00 35.06 4,082,664 -0.45(-1.27%)
Apr 27, 2020 35.47 35.80 35.44 35.51 3,150,053 +0.11(+0.31%)
Apr 24, 2020 35.36 35.48 35.06 35.41 4,435,047 +0.24(+0.69%)
Apr 23, 2020 35.07 35.55 35.07 35.16 4,368,829 +0.25(+0.72%)
Apr 22, 2020 34.75 35.02 34.47 34.91 4,441,904 +0.59(+1.72%)
Apr 21, 2020 34.53 34.74 34.13 34.32 4,283,381 -0.43(-1.25%)
Apr 20, 2020 34.84 35.31 34.76 34.76 3,966,434 -0.29(-0.83%)
Apr 17, 2020 35.24 35.31 34.73 35.05 5,800,120 +0.22(+0.65%)
Apr 16, 2020 34.10 34.91 34.01 34.82 6,898,563 +1.65(+4.97%)
Apr 15, 2020 33.07 33.56 32.87 33.17 3,943,541 -0.47(-1.39%)
Apr 14, 2020 32.93 33.68 32.79 33.64 7,082,248 +1.20(+3.70%)
Apr 13, 2020 32.41 32.65 32.23 32.44 2,894,802 +0.05(+0.15%)
Apr 09, 2020 32.63 32.69 32.18 32.39 9,575,318 +0.67(+2.10%)
Apr 08, 2020 31.47 31.93 31.21 31.72 3,305,637 +0.46(+1.47%)
Apr 07, 2020 31.99 31.99 31.27 31.27 4,947,428 -0.32(-1.00%)
Apr 06, 2020 31.17 31.69 31.13 31.58 4,962,421 +0.64(+2.07%)
Apr 03, 2020 30.82 31.14 30.60 30.94 5,231,739 -0.47(-1.49%)
Apr 02, 2020 30.85 31.50 30.55 31.41 4,255,078 +0.40(+1.29%)
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.