Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2020 33.94 34.46 33.85 34.35 2,757,826 +0.03(+0.10%)
Jun 29, 2020 34.55 34.59 34.22 34.32 2,816,734 +0.17(+0.49%)
Jun 26, 2020 34.85 34.94 34.09 34.15 3,049,043 -0.48(-1.39%)
Jun 25, 2020 34.37 34.66 34.14 34.63 2,240,351 +0.38(+1.11%)
Jun 24, 2020 34.57 34.82 34.16 34.25 2,737,277 -0.77(-2.21%)
Jun 23, 2020 35.04 35.50 34.93 35.03 2,827,787 +0.31(+0.90%)
Jun 22, 2020 34.89 34.93 34.53 34.72 2,633,638 +0.10(+0.29%)
Jun 19, 2020 34.79 34.89 34.33 34.62 2,712,675 +0.13(+0.37%)
Jun 18, 2020 34.67 34.80 34.40 34.49 2,277,266 -0.74(-2.10%)
Jun 17, 2020 35.31 35.40 35.18 35.23 3,437,469 +0.43(+1.23%)
Jun 16, 2020 34.99 35.02 34.42 34.80 5,282,570 +0.51(+1.47%)
Jun 15, 2020 33.88 34.46 33.53 34.30 5,001,009 +0.25(+0.74%)
Jun 12, 2020 34.48 34.58 33.57 34.04 5,183,849 +0.18(+0.52%)
Jun 11, 2020 35.23 35.26 33.87 33.87 4,554,979 -1.85(-5.19%)
Jun 10, 2020 35.93 36.02 35.58 35.72 4,070,498 +0.45(+1.27%)
Jun 09, 2020 35.53 35.61 35.26 35.27 3,487,519 -0.41(-1.16%)
Jun 08, 2020 35.37 35.69 35.18 35.69 6,350,695 +0.56(+1.61%)
Jun 05, 2020 35.15 35.43 35.05 35.12 3,299,450 +0.04(+0.12%)
Jun 04, 2020 35.15 35.48 35.04 35.08 3,326,183 -0.40(-1.12%)
Jun 03, 2020 35.53 35.64 35.43 35.47 3,132,297 +0.08(+0.21%)
Jun 02, 2020 35.11 35.42 34.99 35.40 2,367,224 +0.15(+0.43%)
Jun 01, 2020 35.06 35.28 34.99 35.25 2,596,860 -0.06(-0.17%)
May 29, 2020 35.20 35.34 34.60 35.31 4,388,699 +0.32(+0.91%)
May 28, 2020 35.09 35.40 34.82 34.99 3,473,566 +0.51(+1.47%)
May 27, 2020 34.27 34.51 33.93 34.48 3,104,260 +0.16(+0.47%)
May 26, 2020 34.46 34.67 34.24 34.32 2,412,552 -0.12(-0.34%)
May 22, 2020 34.19 34.61 34.10 34.44 1,922,749 -0.12(-0.34%)
May 21, 2020 34.76 34.84 34.37 34.56 2,710,590 -0.24(-0.68%)
May 20, 2020 35.26 35.28 34.69 34.79 3,923,291 +0.32(+0.93%)
May 19, 2020 34.75 35.05 34.45 34.47 4,150,848 -0.29(-0.85%)
May 18, 2020 34.89 35.16 34.77 34.77 6,666,321 +0.31(+0.90%)
May 15, 2020 34.19 34.52 34.08 34.46 3,028,503 +0.04(+0.12%)
May 14, 2020 34.47 34.73 34.11 34.41 5,729,764 -1.19(-3.33%)
May 13, 2020 35.53 35.97 35.43 35.60 6,036,119 +0.44(+1.26%)
May 12, 2020 35.20 35.54 34.97 35.16 4,636,236 +0.12(+0.33%)
May 11, 2020 34.52 35.18 34.48 35.04 3,485,931 +0.13(+0.38%)
May 08, 2020 34.77 35.07 34.72 34.91 1,956,106 +0.17(+0.50%)
May 07, 2020 34.86 34.92 34.43 34.73 3,666,386 -0.57(-1.63%)
May 06, 2020 35.22 35.57 35.11 35.31 4,571,449 +0.33(+0.95%)
May 05, 2020 35.30 35.37 34.92 34.97 4,723,727 -0.13(-0.38%)
May 04, 2020 34.84 35.12 34.68 35.11 4,590,015 +0.78(+2.28%)
May 01, 2020 34.28 34.35 33.84 34.33 3,905,609 -0.72(-2.04%)
Apr 30, 2020 35.73 35.77 34.89 35.04 4,175,196 +0.18(+0.53%)
Apr 29, 2020 35.32 35.38 34.84 34.86 5,286,461 -0.20(-0.57%)
Apr 28, 2020 35.78 35.79 34.99 35.06 4,083,344 -0.45(-1.27%)
Apr 27, 2020 35.47 35.79 35.43 35.51 3,150,578 +0.11(+0.31%)
Apr 24, 2020 35.35 35.47 35.05 35.40 4,435,786 +0.24(+0.69%)
Apr 23, 2020 35.07 35.54 35.07 35.16 4,369,557 +0.25(+0.72%)
Apr 22, 2020 34.74 35.02 34.47 34.91 4,442,645 +0.59(+1.72%)
Apr 21, 2020 34.52 34.73 34.13 34.32 4,284,095 -0.43(-1.25%)
Apr 20, 2020 34.83 35.31 34.75 34.75 3,967,095 -0.29(-0.83%)
Apr 17, 2020 35.23 35.31 34.72 35.04 5,801,086 +0.22(+0.65%)
Apr 16, 2020 34.09 34.90 34.00 34.82 6,899,713 +1.65(+4.97%)
Apr 15, 2020 33.07 33.56 32.87 33.17 3,944,198 -0.47(-1.39%)
Apr 14, 2020 32.93 33.68 32.78 33.63 7,083,428 +1.20(+3.70%)
Apr 13, 2020 32.40 32.64 32.23 32.43 2,895,284 +0.05(+0.15%)
Apr 09, 2020 32.63 32.69 32.18 32.38 9,576,914 +0.67(+2.10%)
Apr 08, 2020 31.47 31.93 31.20 31.72 3,306,188 +0.46(+1.47%)
Apr 07, 2020 31.98 31.98 31.26 31.26 4,948,253 -0.32(-1.00%)
Apr 06, 2020 31.16 31.68 31.13 31.58 4,963,248 +0.64(+2.07%)
Apr 03, 2020 30.82 31.13 30.59 30.93 5,232,611 -0.47(-1.49%)
Apr 02, 2020 30.84 31.49 30.54 31.40 4,255,788 +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.