Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2020 35.15 35.19 34.35 34.57 6,131,021 +0.06(+0.17%)
Jul 30, 2020 34.12 34.57 33.97 34.51 4,159,783 -0.29(-0.84%)
Jul 29, 2020 35.18 35.21 34.44 34.80 5,903,731 -0.61(-1.72%)
Jul 28, 2020 35.41 35.72 35.36 35.41 4,834,735 +0.36(+1.03%)
Jul 27, 2020 34.88 35.14 34.79 35.05 3,455,638 +0.51(+1.46%)
Jul 24, 2020 34.61 34.73 34.42 34.54 4,334,394 -0.01(-0.02%)
Jul 23, 2020 35.38 35.40 34.54 34.55 5,161,489 -0.75(-2.11%)
Jul 22, 2020 35.46 35.62 35.15 35.30 2,417,360 -0.34(-0.96%)
Jul 21, 2020 35.88 35.90 35.51 35.64 3,390,393 -0.01(-0.02%)
Jul 20, 2020 36.16 36.35 35.50 35.65 3,435,175 -0.21(-0.57%)
Jul 17, 2020 35.60 35.96 35.55 35.85 3,061,720 +0.28(+0.80%)
Jul 16, 2020 35.72 35.78 35.35 35.57 3,204,157 -0.39(-1.10%)
Jul 15, 2020 35.67 36.09 35.53 35.96 5,716,249 +1.07(+3.07%)
Jul 14, 2020 34.44 34.94 34.34 34.89 4,409,664 +0.54(+1.57%)
Jul 13, 2020 34.42 34.87 34.27 34.35 3,830,582 +0.14(+0.40%)
Jul 10, 2020 34.35 34.43 33.74 34.22 4,005,115 -0.39(-1.14%)
Jul 09, 2020 34.97 35.15 34.40 34.61 3,231,892 -0.33(-0.93%)
Jul 08, 2020 34.78 34.97 34.61 34.94 2,628,883 +0.32(+0.92%)
Jul 07, 2020 34.54 35.00 34.52 34.62 2,408,599 -0.54(-1.54%)
Jul 06, 2020 35.02 35.42 35.00 35.16 2,522,878 -0.18(-0.51%)
Jul 02, 2020 35.28 35.39 35.11 35.34 3,165,530 +0.31(+0.88%)
Jul 01, 2020 34.90 35.25 34.74 35.03 2,885,385 +0.06(+0.17%)
Jun 30, 2020 34.55 35.08 34.46 34.97 2,709,262 +0.03(+0.10%)
Jun 29, 2020 35.17 35.21 34.83 34.94 2,767,132 +0.17(+0.49%)
Jun 26, 2020 35.48 35.56 34.70 34.76 2,995,351 -0.49(-1.39%)
Jun 25, 2020 34.99 35.28 34.76 35.25 2,200,899 +0.39(+1.11%)
Jun 24, 2020 35.18 35.45 34.77 34.87 2,689,075 -0.79(-2.21%)
Jun 23, 2020 35.66 36.14 35.55 35.66 2,777,990 +0.32(+0.90%)
Jun 22, 2020 35.52 35.56 35.15 35.34 2,587,261 +0.10(+0.29%)
Jun 19, 2020 35.42 35.52 34.94 35.24 2,664,905 +0.13(+0.37%)
Jun 18, 2020 35.30 35.42 35.01 35.11 2,237,164 -0.75(-2.10%)
Jun 17, 2020 35.94 36.03 35.81 35.86 3,376,936 +0.44(+1.23%)
Jun 16, 2020 35.61 35.65 35.04 35.42 5,189,546 +0.51(+1.47%)
Jun 15, 2020 34.49 35.08 34.13 34.91 4,912,942 +0.26(+0.74%)
Jun 12, 2020 35.10 35.20 34.17 34.65 5,092,563 +0.18(+0.52%)
Jun 11, 2020 35.86 35.89 34.47 34.47 4,474,767 -1.89(-5.19%)
Jun 10, 2020 36.57 36.67 36.22 36.36 3,998,818 +0.45(+1.27%)
Jun 09, 2020 36.16 36.25 35.90 35.90 3,426,105 -0.42(-1.16%)
Jun 08, 2020 36.01 36.33 35.81 36.33 6,238,861 +0.57(+1.61%)
Jun 05, 2020 35.78 36.07 35.68 35.75 3,241,347 +0.04(+0.12%)
Jun 04, 2020 35.78 36.12 35.66 35.71 3,267,610 -0.40(-1.12%)
Jun 03, 2020 36.17 36.28 36.07 36.11 3,077,138 +0.08(+0.21%)
Jun 02, 2020 35.74 36.06 35.62 36.03 2,325,537 +0.15(+0.43%)
Jun 01, 2020 35.69 35.91 35.61 35.88 2,551,130 -0.06(-0.17%)
May 29, 2020 35.83 35.97 35.22 35.94 4,311,415 +0.33(+0.91%)
May 28, 2020 35.72 36.03 35.44 35.61 3,412,397 +0.51(+1.47%)
May 27, 2020 34.88 35.13 34.54 35.10 3,049,595 +0.16(+0.47%)
May 26, 2020 35.07 35.30 34.85 34.94 2,370,068 -0.12(-0.34%)
May 22, 2020 34.80 35.23 34.71 35.06 1,888,890 -0.12(-0.34%)
May 21, 2020 35.38 35.47 34.99 35.18 2,662,857 -0.24(-0.68%)
May 20, 2020 35.90 35.91 35.31 35.42 3,854,203 +0.33(+0.93%)
May 19, 2020 35.37 35.67 35.06 35.09 4,077,752 -0.30(-0.85%)
May 18, 2020 35.52 35.79 35.39 35.39 6,548,929 +0.32(+0.90%)
May 15, 2020 34.81 35.14 34.69 35.07 2,975,172 +0.04(+0.12%)
May 14, 2020 35.09 35.36 34.72 35.03 5,628,865 -1.21(-3.33%)
May 13, 2020 36.17 36.61 36.07 36.24 5,930,094 +0.45(+1.26%)
May 12, 2020 35.83 36.17 35.59 35.79 4,554,800 +0.12(+0.33%)
May 11, 2020 35.13 35.81 35.09 35.67 3,424,700 +0.14(+0.38%)
May 08, 2020 35.40 35.69 35.35 35.53 1,921,747 +0.18(+0.50%)
May 07, 2020 35.48 35.54 35.05 35.35 3,601,986 -0.59(-1.63%)
May 06, 2020 35.85 36.21 35.74 35.94 4,491,151 +0.34(+0.95%)
May 05, 2020 35.93 36.01 35.54 35.60 4,640,754 -0.14(-0.38%)
May 04, 2020 35.46 35.74 35.30 35.74 4,509,390 +0.80(+2.28%)
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.