Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2020 34.38 34.40 33.89 33.90 862,219 -0.45(-1.31%)
Aug 28, 2020 34.74 34.80 34.24 34.35 819,217 -0.32(-0.93%)
Aug 27, 2020 34.65 34.91 34.51 34.67 1,081,596 +0.17(+0.50%)
Aug 26, 2020 34.48 34.53 34.27 34.50 695,385 -0.02(-0.07%)
Aug 25, 2020 34.52 34.53 34.23 34.52 654,371 +0.13(+0.39%)
Aug 24, 2020 34.46 34.55 34.22 34.39 874,355 +0.04(+0.11%)
Aug 21, 2020 34.18 34.38 33.92 34.35 785,215 +0.11(+0.32%)
Aug 20, 2020 33.82 34.25 33.82 34.24 2,126,609 +0.20(+0.58%)
Aug 19, 2020 34.06 34.36 33.99 34.04 717,914 -0.01(-0.02%)
Aug 18, 2020 33.80 34.07 33.74 34.05 867,200 +0.35(+1.03%)
Aug 17, 2020 33.72 33.80 33.58 33.70 786,267 -0.03(-0.09%)
Aug 14, 2020 33.71 33.94 33.57 33.73 947,358 -0.09(-0.26%)
Aug 13, 2020 34.02 34.04 33.75 33.82 818,339 -0.17(-0.51%)
Aug 12, 2020 34.09 34.31 33.93 33.99 913,483 +0.12(+0.35%)
Aug 11, 2020 33.65 34.10 33.65 33.88 1,166,124 +0.35(+1.06%)
Aug 10, 2020 33.44 33.60 33.23 33.52 984,913 +0.09(+0.28%)
Aug 07, 2020 33.50 33.71 33.36 33.43 1,038,453 -0.39(-1.17%)
Aug 06, 2020 33.49 33.90 33.37 33.82 1,030,776 +0.32(+0.96%)
Aug 05, 2020 33.83 33.94 33.39 33.50 1,141,193 -0.17(-0.49%)
Aug 04, 2020 33.08 33.77 33.08 33.66 1,403,233 +0.66(+2.01%)
Aug 03, 2020 33.10 33.23 32.97 33.00 515,624 -0.05(-0.14%)
Jul 31, 2020 33.03 33.21 32.74 33.05 884,430 -0.09(-0.26%)
Jul 30, 2020 32.87 33.14 32.69 33.14 802,433 -0.07(-0.21%)
Jul 29, 2020 33.13 33.29 32.78 33.21 1,220,617 +0.11(+0.33%)
Jul 28, 2020 33.02 33.33 32.95 33.10 1,241,146 +0.04(+0.12%)
Jul 27, 2020 32.77 33.06 32.58 33.06 862,167 +0.25(+0.77%)
Jul 24, 2020 32.71 32.95 32.69 32.80 1,118,510 +0.00(+0.00%)
Jul 23, 2020 32.79 33.06 32.77 32.80 801,272 -0.06(-0.17%)
Jul 22, 2020 32.93 32.99 32.58 32.86 1,092,563 -0.19(-0.57%)
Jul 21, 2020 33.11 33.40 33.03 33.05 1,012,825 +0.06(+0.17%)
Jul 20, 2020 33.36 33.46 32.92 32.99 1,123,554 -0.46(-1.37%)
Jul 17, 2020 33.34 33.48 33.08 33.45 1,226,732 +0.24(+0.71%)
Jul 16, 2020 32.94 33.34 32.83 33.21 1,170,241 +0.34(+1.03%)
Jul 15, 2020 32.44 33.14 32.44 32.88 1,475,149 +0.49(+1.51%)
Jul 14, 2020 32.36 32.78 32.32 32.39 1,426,035 +0.04(+0.12%)
Jul 13, 2020 32.17 32.59 32.07 32.35 2,824,987 +0.36(+1.13%)
Jul 10, 2020 31.82 32.14 31.82 31.98 1,401,309 +0.18(+0.57%)
Jul 09, 2020 32.17 32.24 31.53 31.80 1,589,647 -0.43(-1.32%)
Jul 08, 2020 32.32 32.32 31.92 32.23 1,185,499 +0.04(+0.12%)
Jul 07, 2020 32.54 32.71 32.19 32.19 1,628,186 -0.45(-1.38%)
Jul 06, 2020 33.16 33.16 32.58 32.64 1,964,155 -0.14(-0.43%)
Jul 02, 2020 32.92 33.47 32.74 32.78 2,147,829 +0.18(+0.56%)
Jul 01, 2020 32.93 33.21 32.34 32.60 2,555,132 -0.32(-0.98%)
Jun 30, 2020 32.85 33.06 32.61 32.92 2,638,067 +0.14(+0.43%)
Jun 29, 2020 32.31 32.83 32.31 32.78 998,214 +0.58(+1.81%)
Jun 26, 2020 32.68 32.86 32.17 32.20 937,589 -0.70(-2.13%)
Jun 25, 2020 32.65 32.93 32.28 32.90 1,001,533 +0.20(+0.63%)
Jun 24, 2020 32.98 33.08 32.41 32.69 1,087,444 -0.53(-1.59%)
Jun 23, 2020 33.64 33.70 33.17 33.22 1,276,501 -0.20(-0.59%)
Jun 22, 2020 33.57 33.62 33.34 33.42 1,018,331 -0.15(-0.45%)
Jun 19, 2020 33.80 33.80 33.47 33.57 1,453,835 +0.14(+0.42%)
Jun 18, 2020 33.25 33.51 32.95 33.43 1,075,044 +0.07(+0.21%)
Jun 17, 2020 33.88 33.88 33.24 33.36 1,160,484 -0.41(-1.21%)
Jun 16, 2020 33.50 34.03 33.28 33.77 1,503,970 +0.85(+2.59%)
Jun 15, 2020 32.73 33.33 32.48 32.91 1,899,896 -0.35(-1.07%)
Jun 12, 2020 33.49 33.59 32.82 33.27 4,512,864 +0.35(+1.06%)
Jun 11, 2020 33.90 33.96 32.91 32.92 1,708,919 -1.50(-4.36%)
Jun 10, 2020 34.37 34.69 34.18 34.42 1,604,311 +0.07(+0.20%)
Jun 09, 2020 34.39 34.48 33.99 34.35 1,222,159 -0.41(-1.18%)
Jun 08, 2020 34.69 34.80 34.36 34.76 1,612,671 +0.36(+1.04%)
Jun 05, 2020 34.44 34.78 34.27 34.41 1,582,333 +0.54(+1.61%)
Jun 04, 2020 33.40 33.87 33.40 33.86 1,761,327 +0.19(+0.55%)
Jun 03, 2020 33.38 33.77 33.19 33.68 1,216,213 +0.56(+1.69%)
Jun 02, 2020 32.95 33.12 32.75 33.12 1,276,540 +0.44(+1.33%)
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.