Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2020 33.74 34.03 33.65 33.75 2,527,703 +0.00(+0.00%)
Aug 28, 2020 33.86 33.86 33.53 33.75 2,476,308 -0.13(-0.38%)
Aug 27, 2020 34.28 34.30 33.76 33.87 2,935,256 -0.39(-1.14%)
Aug 26, 2020 34.10 34.27 34.01 34.27 1,984,639 +0.06(+0.17%)
Aug 25, 2020 34.41 34.47 34.12 34.21 2,241,502 -0.09(-0.25%)
Aug 24, 2020 34.56 34.61 34.10 34.29 4,198,605 +0.03(+0.07%)
Aug 21, 2020 34.09 34.29 33.97 34.27 2,602,928 -0.32(-0.94%)
Aug 20, 2020 34.61 34.67 34.44 34.59 2,191,118 -0.13(-0.37%)
Aug 19, 2020 35.21 35.21 34.70 34.72 1,918,817 -0.30(-0.85%)
Aug 18, 2020 35.13 35.15 34.87 35.02 2,335,157 -0.03(-0.10%)
Aug 17, 2020 34.69 35.15 34.69 35.05 3,158,148 +0.49(+1.43%)
Aug 14, 2020 34.55 34.75 34.46 34.55 3,824,183 -0.55(-1.55%)
Aug 13, 2020 35.38 35.42 35.03 35.10 3,348,058 -0.41(-1.15%)
Aug 12, 2020 35.32 35.71 35.26 35.51 3,935,309 +0.73(+2.11%)
Aug 11, 2020 34.95 34.98 34.71 34.78 3,420,961 +0.29(+0.85%)
Aug 10, 2020 34.53 34.55 34.29 34.48 2,578,626 +0.13(+0.37%)
Aug 07, 2020 34.20 34.40 34.17 34.35 3,500,820 -0.15(-0.44%)
Aug 06, 2020 34.48 34.60 34.24 34.51 3,439,385 -0.20(-0.58%)
Aug 05, 2020 35.03 35.09 34.62 34.71 2,806,219 -0.03(-0.07%)
Aug 04, 2020 34.51 34.80 34.46 34.73 2,597,147 -0.04(-0.12%)
Aug 03, 2020 34.59 34.99 34.50 34.78 3,491,624 +0.82(+2.41%)
Jul 31, 2020 34.53 34.57 33.74 33.96 6,240,922 +0.06(+0.17%)
Jul 30, 2020 33.52 33.96 33.37 33.90 4,234,349 -0.29(-0.84%)
Jul 29, 2020 34.57 34.59 33.83 34.19 6,009,558 -0.60(-1.72%)
Jul 28, 2020 34.78 35.09 34.74 34.78 4,921,400 +0.35(+1.03%)
Jul 27, 2020 34.26 34.52 34.18 34.43 3,517,582 +0.50(+1.46%)
Jul 24, 2020 34.00 34.12 33.81 33.93 4,412,090 -0.01(-0.02%)
Jul 23, 2020 34.76 34.78 33.93 33.94 5,254,010 -0.73(-2.11%)
Jul 22, 2020 34.83 34.99 34.53 34.67 2,460,692 -0.34(-0.96%)
Jul 21, 2020 35.25 35.26 34.89 35.01 3,451,167 -0.01(-0.02%)
Jul 20, 2020 35.53 35.71 34.88 35.02 3,496,752 -0.20(-0.57%)
Jul 17, 2020 34.98 35.33 34.93 35.22 3,116,602 +0.28(+0.80%)
Jul 16, 2020 35.10 35.15 34.73 34.94 3,261,593 -0.39(-1.10%)
Jul 15, 2020 35.05 35.45 34.90 35.33 5,818,715 +1.05(+3.07%)
Jul 14, 2020 33.83 34.33 33.73 34.28 4,488,709 +0.53(+1.57%)
Jul 13, 2020 33.82 34.25 33.66 33.75 3,899,247 +0.13(+0.40%)
Jul 10, 2020 33.75 33.83 33.14 33.61 4,076,908 -0.39(-1.14%)
Jul 09, 2020 34.35 34.53 33.79 34.00 3,289,825 -0.32(-0.93%)
Jul 08, 2020 34.17 34.36 34.01 34.32 2,676,007 +0.31(+0.92%)
Jul 07, 2020 33.93 34.39 33.91 34.01 2,451,774 -0.53(-1.54%)
Jul 06, 2020 34.41 34.80 34.39 34.54 2,568,102 -0.18(-0.51%)
Jul 02, 2020 34.66 34.77 34.49 34.72 3,222,274 +0.30(+0.88%)
Jul 01, 2020 34.29 34.63 34.13 34.41 2,937,106 +0.06(+0.17%)
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%)
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.