Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2020 35.24 35.24 34.90 35.03 1,040,822 -1.34(-3.68%)
Aug 28, 2020 36.01 36.37 35.90 36.37 1,108,600 +0.42(+1.17%)
Aug 27, 2020 36.10 36.17 35.73 35.95 944,137 -1.06(-2.86%)
Aug 26, 2020 37.12 37.13 36.82 37.01 953,375 +0.28(+0.75%)
Aug 25, 2020 36.84 36.84 36.58 36.73 708,926 -0.17(-0.45%)
Aug 24, 2020 36.97 37.06 36.84 36.90 892,435 +0.30(+0.82%)
Aug 21, 2020 36.47 36.71 36.29 36.60 542,188 +0.22(+0.62%)
Aug 20, 2020 36.01 36.42 35.99 36.37 743,383 -0.22(-0.61%)
Aug 19, 2020 37.01 37.01 36.54 36.60 1,076,070 -0.78(-2.08%)
Aug 18, 2020 37.53 37.68 37.31 37.38 1,339,644 +0.50(+1.35%)
Aug 17, 2020 36.74 36.99 36.74 36.88 774,310 +0.14(+0.37%)
Aug 14, 2020 36.62 36.87 36.59 36.74 719,836 +0.00(+0.00%)
Aug 13, 2020 36.76 36.90 36.58 36.74 1,082,826 +1.07(+3.00%)
Aug 12, 2020 35.65 35.75 35.38 35.67 1,040,984 +0.42(+1.19%)
Aug 11, 2020 35.34 35.49 35.06 35.25 1,521,376 +0.80(+2.32%)
Aug 10, 2020 34.42 34.59 34.35 34.45 996,476 +0.45(+1.32%)
Aug 07, 2020 33.56 34.08 33.50 34.01 1,250,524 +0.44(+1.31%)
Aug 06, 2020 33.86 33.88 33.42 33.57 1,620,914 -1.08(-3.12%)
Aug 05, 2020 34.53 34.77 34.52 34.65 1,150,731 +0.72(+2.12%)
Aug 04, 2020 33.94 34.11 33.84 33.93 929,094 +0.07(+0.20%)
Aug 03, 2020 33.77 33.92 33.68 33.86 1,063,808 +0.69(+2.08%)
Jul 31, 2020 33.39 33.48 33.04 33.17 948,418 -0.22(-0.67%)
Jul 30, 2020 33.21 33.42 33.11 33.39 855,999 -0.27(-0.81%)
Jul 29, 2020 33.55 33.69 33.47 33.67 925,115 +0.49(+1.47%)
Jul 28, 2020 33.25 33.41 33.15 33.18 749,354 -0.16(-0.47%)
Jul 27, 2020 33.35 33.46 33.27 33.33 766,265 -0.14(-0.41%)
Jul 24, 2020 33.41 33.58 33.35 33.47 849,941 +0.33(+1.00%)
Jul 23, 2020 33.39 33.39 33.14 33.14 1,456,626 -0.48(-1.42%)
Jul 22, 2020 33.69 33.71 33.38 33.62 923,279 -0.44(-1.29%)
Jul 21, 2020 34.32 34.32 34.05 34.05 957,861 +0.40(+1.19%)
Jul 20, 2020 33.99 34.03 33.60 33.66 1,511,664 -0.47(-1.37%)
Jul 17, 2020 34.19 34.27 34.06 34.12 824,269 -0.25(-0.74%)
Jul 16, 2020 34.05 34.40 33.98 34.38 1,293,959 +0.25(+0.74%)
Jul 15, 2020 34.41 34.43 34.08 34.12 1,007,817 -0.36(-1.04%)
Jul 14, 2020 34.20 34.60 34.13 34.48 1,014,751 -0.08(-0.23%)
Jul 13, 2020 35.00 35.02 34.56 34.56 2,224,890 -0.20(-0.59%)
Jul 10, 2020 34.62 34.79 34.56 34.77 854,459 -0.46(-1.30%)
Jul 09, 2020 35.54 35.58 35.01 35.22 879,228 -0.15(-0.41%)
Jul 08, 2020 35.32 35.39 34.95 35.37 1,162,341 +0.19(+0.53%)
Jul 07, 2020 35.59 35.59 35.14 35.18 1,478,111 -1.36(-3.73%)
Jul 06, 2020 36.08 36.60 36.03 36.55 2,454,791 +2.55(+7.50%)
Jul 02, 2020 33.89 34.11 33.57 34.00 1,439,160 +1.17(+3.56%)
Jul 01, 2020 32.91 33.18 32.75 32.83 774,927 +0.07(+0.21%)
Jun 30, 2020 32.71 32.88 32.55 32.76 1,391,986 +0.16(+0.48%)
Jun 29, 2020 32.87 32.87 32.32 32.60 1,071,259 -0.56(-1.67%)
Jun 26, 2020 33.66 33.67 33.11 33.16 1,477,360 -1.11(-3.24%)
Jun 25, 2020 34.07 34.32 33.94 34.27 961,433 +0.13(+0.37%)
Jun 24, 2020 34.38 34.38 34.04 34.14 994,186 -0.19(-0.54%)
Jun 23, 2020 34.14 34.59 34.13 34.33 961,292 +0.29(+0.86%)
Jun 22, 2020 33.94 34.10 33.88 34.04 807,816 -0.02(-0.06%)
Jun 19, 2020 34.23 34.35 33.98 34.05 976,554 +0.04(+0.11%)
Jun 18, 2020 33.98 34.03 33.79 34.02 867,552 +0.12(+0.34%)
Jun 17, 2020 34.08 34.15 33.87 33.90 975,122 -0.07(-0.20%)
Jun 16, 2020 34.32 34.39 33.82 33.97 927,599 +0.41(+1.22%)
Jun 15, 2020 33.55 33.79 33.28 33.56 915,995 -0.46(-1.35%)
Jun 12, 2020 34.17 34.29 33.68 34.02 979,943 +0.37(+1.10%)
Jun 11, 2020 34.23 34.34 33.62 33.65 1,271,109 -1.31(-3.76%)
Jun 10, 2020 35.00 35.05 34.67 34.96 1,337,547 -0.04(-0.11%)
Jun 09, 2020 34.65 35.11 34.55 35.00 1,366,423 +0.92(+2.69%)
Jun 08, 2020 34.16 34.22 33.77 34.08 1,607,451 -0.49(-1.41%)
Jun 05, 2020 34.67 34.79 34.53 34.57 1,117,030 +0.36(+1.05%)
Jun 04, 2020 34.28 34.34 34.08 34.21 1,324,433 -0.61(-1.76%)
Jun 03, 2020 34.83 34.93 34.57 34.82 1,207,389 -0.10(-0.28%)
Jun 02, 2020 34.80 34.94 34.68 34.92 1,164,627 +0.13(+0.36%)
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.