Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2020 34.34 34.63 34.25 34.35 2,483,506 +0.00(+0.00%)
Aug 28, 2020 34.46 34.47 34.13 34.35 2,433,009 -0.13(-0.38%)
Aug 27, 2020 34.89 34.91 34.36 34.48 2,883,933 -0.40(-1.14%)
Aug 26, 2020 34.71 34.88 34.62 34.88 1,949,937 +0.06(+0.17%)
Aug 25, 2020 35.02 35.08 34.72 34.81 2,202,309 -0.09(-0.25%)
Aug 24, 2020 35.18 35.22 34.71 34.90 4,125,192 +0.03(+0.07%)
Aug 21, 2020 34.69 34.90 34.57 34.88 2,557,415 -0.33(-0.94%)
Aug 20, 2020 35.23 35.29 35.05 35.20 2,152,806 -0.13(-0.37%)
Aug 19, 2020 35.84 35.84 35.32 35.33 1,885,266 -0.30(-0.85%)
Aug 18, 2020 35.75 35.78 35.49 35.64 2,294,327 -0.03(-0.10%)
Aug 17, 2020 35.31 35.78 35.31 35.67 3,102,927 +0.50(+1.43%)
Aug 14, 2020 35.16 35.37 35.08 35.17 3,757,317 -0.56(-1.55%)
Aug 13, 2020 36.01 36.05 35.66 35.73 3,289,516 -0.41(-1.14%)
Aug 12, 2020 35.95 36.34 35.89 36.14 3,866,677 +0.75(+2.11%)
Aug 11, 2020 35.57 35.60 35.32 35.39 3,361,300 +0.30(+0.85%)
Aug 10, 2020 35.14 35.16 34.90 35.09 2,533,655 +0.13(+0.37%)
Aug 07, 2020 34.81 35.01 34.77 34.96 3,439,765 -0.15(-0.44%)
Aug 06, 2020 35.09 35.21 34.84 35.12 3,379,402 -0.21(-0.58%)
Aug 05, 2020 35.65 35.71 35.24 35.32 2,757,279 -0.03(-0.07%)
Aug 04, 2020 35.12 35.42 35.08 35.35 2,551,853 -0.04(-0.12%)
Aug 03, 2020 35.20 35.62 35.11 35.39 3,430,730 +0.83(+2.41%)
Jul 31, 2020 35.14 35.19 34.34 34.56 6,132,080 +0.06(+0.17%)
Jul 30, 2020 34.12 34.56 33.96 34.50 4,160,501 -0.29(-0.84%)
Jul 29, 2020 35.18 35.20 34.43 34.79 5,904,751 -0.61(-1.72%)
Jul 28, 2020 35.40 35.71 35.36 35.40 4,835,570 +0.36(+1.03%)
Jul 27, 2020 34.87 35.14 34.78 35.04 3,456,235 +0.51(+1.46%)
Jul 24, 2020 34.60 34.72 34.41 34.54 4,335,143 -0.01(-0.02%)
Jul 23, 2020 35.38 35.39 34.54 34.54 5,162,380 -0.75(-2.11%)
Jul 22, 2020 35.45 35.62 35.14 35.29 2,417,777 -0.34(-0.96%)
Jul 21, 2020 35.87 35.89 35.50 35.63 3,390,978 -0.01(-0.02%)
Jul 20, 2020 36.16 36.34 35.50 35.64 3,435,768 -0.21(-0.57%)
Jul 17, 2020 35.60 35.96 35.55 35.85 3,062,248 +0.28(+0.80%)
Jul 16, 2020 35.72 35.78 35.34 35.56 3,204,711 -0.39(-1.10%)
Jul 15, 2020 35.67 36.08 35.52 35.96 5,717,236 +1.07(+3.07%)
Jul 14, 2020 34.43 34.94 34.33 34.89 4,410,425 +0.54(+1.57%)
Jul 13, 2020 34.42 34.86 34.26 34.35 3,831,244 +0.14(+0.40%)
Jul 10, 2020 34.35 34.43 33.73 34.21 4,005,807 -0.39(-1.14%)
Jul 09, 2020 34.96 35.14 34.39 34.60 3,232,451 -0.33(-0.93%)
Jul 08, 2020 34.78 34.97 34.61 34.93 2,629,337 +0.32(+0.92%)
Jul 07, 2020 34.54 35.00 34.51 34.61 2,409,015 -0.54(-1.54%)
Jul 06, 2020 35.02 35.41 35.00 35.15 2,523,314 -0.18(-0.51%)
Jul 02, 2020 35.27 35.38 35.10 35.33 3,166,077 +0.31(+0.88%)
Jul 01, 2020 34.90 35.25 34.74 35.02 2,885,883 +0.06(+0.17%)
Jun 30, 2020 34.54 35.08 34.45 34.96 2,709,730 +0.03(+0.10%)
Jun 29, 2020 35.16 35.20 34.83 34.93 2,767,610 +0.17(+0.49%)
Jun 26, 2020 35.47 35.56 34.69 34.76 2,995,868 -0.49(-1.39%)
Jun 25, 2020 34.98 35.27 34.75 35.25 2,201,279 +0.39(+1.11%)
Jun 24, 2020 35.18 35.44 34.77 34.86 2,689,539 -0.79(-2.21%)
Jun 23, 2020 35.66 36.13 35.55 35.65 2,778,470 +0.32(+0.90%)
Jun 22, 2020 35.51 35.55 35.14 35.33 2,587,708 +0.10(+0.29%)
Jun 19, 2020 35.41 35.51 34.94 35.23 2,665,366 +0.13(+0.37%)
Jun 18, 2020 35.29 35.42 35.01 35.10 2,237,550 -0.75(-2.10%)
Jun 17, 2020 35.93 36.03 35.80 35.86 3,377,519 +0.44(+1.23%)
Jun 16, 2020 35.61 35.64 35.03 35.42 5,190,442 +0.51(+1.47%)
Jun 15, 2020 34.48 35.08 34.13 34.90 4,913,791 +0.26(+0.74%)
Jun 12, 2020 35.09 35.20 34.17 34.65 5,093,443 +0.18(+0.52%)
Jun 11, 2020 35.86 35.88 34.47 34.47 4,475,540 -1.89(-5.19%)
Jun 10, 2020 36.57 36.66 36.22 36.35 3,999,508 +0.45(+1.27%)
Jun 09, 2020 36.16 36.24 35.89 35.90 3,426,697 -0.42(-1.16%)
Jun 08, 2020 36.00 36.32 35.80 36.32 6,239,938 +0.57(+1.61%)
Jun 05, 2020 35.77 36.06 35.68 35.74 3,241,907 +0.04(+0.12%)
Jun 04, 2020 35.78 36.11 35.66 35.70 3,268,175 -0.40(-1.12%)
Jun 03, 2020 36.16 36.28 36.06 36.10 3,077,670 +0.08(+0.21%)
Jun 02, 2020 35.74 36.05 35.62 36.03 2,325,939 +0.15(+0.43%)
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.