Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2020 34.14 34.14 33.28 33.33 3,663,856 -0.74(-2.18%)
Aug 28, 2020 34.16 34.16 33.66 34.07 3,380,180 +0.23(+0.68%)
Aug 27, 2020 33.46 34.23 33.38 33.84 3,028,186 +0.39(+1.18%)
Aug 26, 2020 33.81 33.83 33.39 33.45 3,054,100 -0.60(-1.75%)
Aug 25, 2020 34.67 34.78 33.88 34.05 3,079,854 -0.26(-0.75%)
Aug 24, 2020 33.58 34.34 33.42 34.30 2,952,375 +0.88(+2.64%)
Aug 21, 2020 33.72 33.93 33.35 33.42 3,191,005 -0.22(-0.65%)
Aug 20, 2020 33.45 33.91 33.41 33.64 2,626,007 -0.34(-1.00%)
Aug 19, 2020 33.94 34.32 33.82 33.98 2,721,462 -0.10(-0.30%)
Aug 18, 2020 34.29 34.61 34.02 34.08 2,391,922 -0.04(-0.11%)
Aug 17, 2020 34.55 34.78 33.98 34.12 2,742,159 -0.56(-1.60%)
Aug 14, 2020 34.14 34.83 34.04 34.67 2,921,344 +0.29(+0.85%)
Aug 13, 2020 33.80 34.38 33.65 34.38 3,428,818 +0.12(+0.35%)
Aug 12, 2020 35.47 35.47 34.01 34.26 3,532,502 -0.37(-1.08%)
Aug 11, 2020 34.85 35.30 34.51 34.64 4,351,246 +0.51(+1.49%)
Aug 10, 2020 33.41 34.29 33.40 34.13 3,406,075 +0.87(+2.60%)
Aug 07, 2020 32.02 33.31 31.99 33.26 3,253,025 +1.01(+3.13%)
Aug 06, 2020 32.14 32.70 32.03 32.25 3,607,787 -0.13(-0.39%)
Aug 05, 2020 32.15 32.90 32.12 32.38 2,965,407 +0.45(+1.40%)
Aug 04, 2020 32.11 32.40 31.89 31.93 4,525,062 -0.27(-0.85%)
Aug 03, 2020 32.41 32.61 32.10 32.21 3,225,312 -0.19(-0.59%)
Jul 31, 2020 32.01 32.47 31.91 32.40 4,835,347 +0.25(+0.79%)
Jul 30, 2020 32.44 32.57 31.84 32.14 5,023,927 -1.10(-3.32%)
Jul 29, 2020 33.10 33.35 32.51 33.24 4,287,145 +0.19(+0.58%)
Jul 28, 2020 33.04 33.34 32.87 33.05 4,242,360 -0.13(-0.38%)
Jul 27, 2020 33.32 33.41 32.81 33.18 3,635,224 -0.31(-0.92%)
Jul 24, 2020 33.83 34.01 33.42 33.49 2,444,408 -0.20(-0.59%)
Jul 23, 2020 33.27 33.88 33.21 33.69 2,785,718 +0.30(+0.90%)
Jul 22, 2020 32.90 33.57 32.79 33.39 2,364,307 +0.14(+0.41%)
Jul 21, 2020 32.90 33.65 32.90 33.25 2,946,864 +0.48(+1.47%)
Jul 20, 2020 32.74 32.93 32.37 32.77 2,728,374 -0.22(-0.66%)
Jul 17, 2020 33.09 33.16 32.54 32.99 3,075,162 -0.14(-0.41%)
Jul 16, 2020 32.81 33.62 32.71 33.13 2,409,609 +0.08(+0.25%)
Jul 15, 2020 33.17 33.37 32.63 33.04 3,878,725 +0.57(+1.77%)
Jul 14, 2020 31.77 32.49 31.50 32.47 4,569,793 +0.70(+2.21%)
Jul 13, 2020 31.96 32.31 31.60 31.77 3,422,536 +0.01(+0.03%)
Jul 10, 2020 31.09 31.77 30.98 31.76 3,054,631 +0.82(+2.65%)
Jul 09, 2020 32.11 32.21 30.80 30.94 4,179,650 -1.30(-4.04%)
Jul 08, 2020 31.72 32.36 31.58 32.24 3,387,084 +0.71(+2.25%)
Jul 07, 2020 32.45 32.67 31.50 31.53 3,830,025 -1.28(-3.89%)
Jul 06, 2020 33.00 33.36 32.50 32.81 3,658,977 +0.69(+2.16%)
Jul 02, 2020 32.99 33.45 32.01 32.12 3,376,541 -0.12(-0.37%)
Jul 01, 2020 32.75 33.04 31.86 32.23 3,463,498 -0.58(-1.78%)
Jun 30, 2020 32.11 32.98 32.07 32.82 4,137,879 +0.55(+1.69%)
Jun 29, 2020 32.04 32.46 31.59 32.27 3,007,217 +0.68(+2.16%)
Jun 26, 2020 32.21 32.36 31.24 31.59 5,352,906 -1.05(-3.21%)
Jun 25, 2020 31.77 32.67 31.55 32.63 3,076,171 +0.60(+1.88%)
Jun 24, 2020 32.75 32.85 31.86 32.03 4,435,748 -1.11(-3.35%)
Jun 23, 2020 33.76 33.96 33.11 33.14 3,469,134 -0.06(-0.19%)
Jun 22, 2020 33.14 33.57 32.78 33.21 3,878,512 -0.13(-0.38%)
Jun 19, 2020 34.50 34.57 32.94 33.34 8,416,651 -0.46(-1.37%)
Jun 18, 2020 33.13 34.06 32.90 33.80 3,112,932 +0.29(+0.87%)
Jun 17, 2020 34.22 34.46 33.47 33.51 3,768,132 -0.51(-1.50%)
Jun 16, 2020 35.33 35.33 33.52 34.02 3,787,629 +0.21(+0.62%)
Jun 15, 2020 32.27 34.05 31.98 33.81 3,591,664 +0.44(+1.31%)
Jun 12, 2020 33.86 33.95 32.50 33.37 3,584,817 +0.89(+2.75%)
Jun 11, 2020 33.70 34.41 32.46 32.48 5,909,331 -3.12(-8.77%)
Jun 10, 2020 36.34 36.46 35.37 35.60 4,205,864 -1.01(-2.76%)
Jun 09, 2020 37.17 37.57 36.58 36.61 3,536,339 -1.73(-4.51%)
Jun 08, 2020 37.60 38.42 37.42 38.35 4,428,647 +1.43(+3.87%)
Jun 05, 2020 37.91 38.08 36.77 36.92 4,335,684 +1.09(+3.05%)
Jun 04, 2020 34.61 35.83 34.24 35.82 5,113,169 +1.02(+2.93%)
Jun 03, 2020 34.81 35.21 34.61 34.80 3,998,310 +0.88(+2.60%)
Jun 02, 2020 34.01 34.33 33.70 33.92 3,128,806 +0.25(+0.73%)
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.