Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2020 33.74 34.03 33.66 33.75 2,527,282 +0.00(+0.00%)
Aug 28, 2020 33.86 33.87 33.54 33.75 2,475,895 -0.13(-0.38%)
Aug 27, 2020 34.29 34.30 33.77 33.88 2,934,768 -0.39(-1.14%)
Aug 26, 2020 34.11 34.27 34.02 34.27 1,984,309 +0.06(+0.17%)
Aug 25, 2020 34.42 34.48 34.12 34.21 2,241,129 -0.09(-0.25%)
Aug 24, 2020 34.57 34.61 34.11 34.30 4,197,907 +0.03(+0.07%)
Aug 21, 2020 34.09 34.30 33.97 34.27 2,602,494 -0.32(-0.94%)
Aug 20, 2020 34.62 34.68 34.44 34.59 2,190,753 -0.13(-0.37%)
Aug 19, 2020 35.22 35.22 34.71 34.72 1,918,497 -0.30(-0.85%)
Aug 18, 2020 35.13 35.16 34.88 35.02 2,334,769 -0.03(-0.10%)
Aug 17, 2020 34.70 35.16 34.70 35.05 3,157,622 +0.49(+1.43%)
Aug 14, 2020 34.55 34.75 34.47 34.56 3,823,547 -0.55(-1.55%)
Aug 13, 2020 35.39 35.42 35.04 35.11 3,347,501 -0.41(-1.15%)
Aug 12, 2020 35.33 35.72 35.27 35.51 3,934,654 +0.73(+2.11%)
Aug 11, 2020 34.96 34.98 34.71 34.78 3,420,391 +0.29(+0.85%)
Aug 10, 2020 34.54 34.55 34.29 34.49 2,578,197 +0.13(+0.37%)
Aug 07, 2020 34.21 34.41 34.17 34.36 3,500,236 -0.15(-0.44%)
Aug 06, 2020 34.49 34.61 34.24 34.51 3,438,812 -0.20(-0.58%)
Aug 05, 2020 35.03 35.09 34.63 34.71 2,805,752 -0.03(-0.07%)
Aug 04, 2020 34.51 34.81 34.47 34.74 2,596,715 -0.04(-0.12%)
Aug 03, 2020 34.60 35.00 34.50 34.78 3,491,042 +0.82(+2.41%)
Jul 31, 2020 34.54 34.58 33.75 33.96 6,239,882 +0.06(+0.17%)
Jul 30, 2020 33.53 33.96 33.37 33.91 4,233,643 -0.29(-0.84%)
Jul 29, 2020 34.57 34.60 33.84 34.19 6,008,557 -0.60(-1.72%)
Jul 28, 2020 34.79 35.09 34.75 34.79 4,920,580 +0.35(+1.03%)
Jul 27, 2020 34.27 34.53 34.18 34.44 3,516,996 +0.50(+1.46%)
Jul 24, 2020 34.01 34.12 33.82 33.94 4,411,354 -0.01(-0.02%)
Jul 23, 2020 34.76 34.78 33.94 33.95 5,253,135 -0.73(-2.11%)
Jul 22, 2020 34.84 35.00 34.54 34.68 2,460,282 -0.34(-0.96%)
Jul 21, 2020 35.25 35.27 34.89 35.02 3,450,592 -0.01(-0.02%)
Jul 20, 2020 35.53 35.72 34.88 35.03 3,496,169 -0.20(-0.57%)
Jul 17, 2020 34.98 35.34 34.93 35.23 3,116,083 +0.28(+0.80%)
Jul 16, 2020 35.10 35.16 34.73 34.95 3,261,050 -0.39(-1.10%)
Jul 15, 2020 35.05 35.46 34.91 35.34 5,817,745 +1.05(+3.07%)
Jul 14, 2020 33.84 34.34 33.74 34.28 4,487,961 +0.53(+1.57%)
Jul 13, 2020 33.82 34.26 33.67 33.75 3,898,597 +0.13(+0.40%)
Jul 10, 2020 33.75 33.83 33.15 33.62 4,076,229 -0.39(-1.14%)
Jul 09, 2020 34.36 34.54 33.80 34.01 3,289,277 -0.32(-0.93%)
Jul 08, 2020 34.17 34.36 34.01 34.33 2,675,561 +0.31(+0.92%)
Jul 07, 2020 33.94 34.39 33.91 34.02 2,451,365 -0.53(-1.54%)
Jul 06, 2020 34.41 34.80 34.39 34.55 2,567,674 -0.18(-0.51%)
Jul 02, 2020 34.66 34.77 34.50 34.72 3,221,737 +0.30(+0.88%)
Jul 01, 2020 34.29 34.64 34.14 34.42 2,936,617 +0.06(+0.17%)
Jun 30, 2020 33.95 34.47 33.85 34.36 2,757,367 +0.03(+0.10%)
Jun 29, 2020 34.55 34.60 34.23 34.33 2,816,265 +0.17(+0.49%)
Jun 26, 2020 34.86 34.94 34.09 34.16 3,048,535 -0.48(-1.39%)
Jun 25, 2020 34.38 34.66 34.15 34.64 2,239,978 +0.38(+1.11%)
Jun 24, 2020 34.57 34.83 34.17 34.26 2,736,821 -0.77(-2.21%)
Jun 23, 2020 35.04 35.51 34.93 35.03 2,827,316 +0.31(+0.90%)
Jun 22, 2020 34.90 34.94 34.54 34.72 2,633,200 +0.10(+0.29%)
Jun 19, 2020 34.80 34.90 34.34 34.62 2,712,223 +0.13(+0.37%)
Jun 18, 2020 34.68 34.81 34.40 34.50 2,276,887 -0.74(-2.10%)
Jun 17, 2020 35.31 35.40 35.18 35.24 3,436,896 +0.43(+1.23%)
Jun 16, 2020 34.99 35.03 34.43 34.81 5,281,690 +0.51(+1.47%)
Jun 15, 2020 33.89 34.47 33.54 34.30 5,000,175 +0.25(+0.74%)
Jun 12, 2020 34.49 34.59 33.58 34.05 5,182,985 +0.18(+0.52%)
Jun 11, 2020 35.24 35.26 33.87 33.87 4,554,220 -1.85(-5.19%)
Jun 10, 2020 35.94 36.03 35.59 35.73 4,069,820 +0.45(+1.27%)
Jun 09, 2020 35.53 35.62 35.27 35.28 3,486,938 -0.41(-1.16%)
Jun 08, 2020 35.38 35.69 35.19 35.69 6,349,637 +0.56(+1.61%)
Jun 05, 2020 35.15 35.44 35.06 35.13 3,298,900 +0.04(+0.12%)
Jun 04, 2020 35.16 35.49 35.04 35.08 3,325,629 -0.40(-1.12%)
Jun 03, 2020 35.54 35.65 35.44 35.48 3,131,775 +0.08(+0.21%)
Jun 02, 2020 35.12 35.43 35.00 35.40 2,366,829 +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.