Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2020 34.75 34.75 33.97 33.97 4,016,545 -0.58(-1.67%)
Aug 28, 2020 34.09 34.63 33.91 34.55 2,701,797 +0.56(+1.64%)
Aug 27, 2020 34.91 34.91 33.91 33.99 4,240,843 -0.64(-1.85%)
Aug 26, 2020 34.15 34.69 33.90 34.63 3,855,128 +0.44(+1.29%)
Aug 25, 2020 34.66 34.76 33.87 34.19 2,622,206 -0.32(-0.92%)
Aug 24, 2020 34.14 34.66 33.81 34.50 2,343,642 +0.66(+1.95%)
Aug 21, 2020 33.63 34.01 33.49 33.84 1,779,770 -0.06(-0.17%)
Aug 20, 2020 33.74 34.15 33.61 33.90 2,988,911 -0.29(-0.85%)
Aug 19, 2020 34.45 34.70 34.08 34.19 2,671,500 -0.17(-0.49%)
Aug 18, 2020 34.63 34.97 34.29 34.36 1,715,210 -0.32(-0.91%)
Aug 17, 2020 35.10 35.29 34.52 34.68 2,322,803 -0.17(-0.48%)
Aug 14, 2020 34.13 34.94 34.02 34.85 3,283,341 +0.69(+2.03%)
Aug 13, 2020 34.40 34.78 34.15 34.15 1,917,441 -0.46(-1.32%)
Aug 12, 2020 35.14 35.37 34.41 34.61 3,937,260 -0.19(-0.55%)
Aug 11, 2020 34.54 35.35 34.44 34.80 3,784,755 +1.04(+3.09%)
Aug 10, 2020 32.69 33.84 32.69 33.76 3,676,953 +1.32(+4.06%)
Aug 07, 2020 31.90 32.52 31.73 32.44 2,642,551 +0.19(+0.59%)
Aug 06, 2020 32.09 32.55 31.75 32.25 4,418,774 -0.03(-0.10%)
Aug 05, 2020 31.13 32.59 30.93 32.29 6,413,619 +1.30(+4.20%)
Aug 04, 2020 31.03 31.07 30.47 30.98 5,687,950 +0.19(+0.62%)
Aug 03, 2020 30.73 30.97 30.58 30.79 2,622,187 +0.28(+0.90%)
Jul 31, 2020 30.86 31.01 30.07 30.52 3,956,991 -0.43(-1.37%)
Jul 30, 2020 31.82 31.92 30.94 30.94 2,716,827 -1.51(-4.65%)
Jul 29, 2020 32.19 32.47 31.94 32.45 2,285,864 +0.35(+1.09%)
Jul 28, 2020 32.38 32.67 32.09 32.10 2,678,033 -0.40(-1.23%)
Jul 27, 2020 32.07 32.56 31.68 32.50 1,664,797 +0.52(+1.62%)
Jul 24, 2020 32.02 32.26 31.71 31.99 1,712,249 -0.31(-0.96%)
Jul 23, 2020 32.14 32.53 31.68 32.29 3,921,469 +0.35(+1.10%)
Jul 22, 2020 31.31 32.14 31.22 31.94 2,023,884 +0.51(+1.62%)
Jul 21, 2020 31.84 32.02 31.38 31.43 3,765,030 -0.06(-0.19%)
Jul 20, 2020 31.15 31.70 31.13 31.49 3,751,584 +0.23(+0.75%)
Jul 17, 2020 31.68 31.71 30.95 31.26 5,629,903 -0.23(-0.74%)
Jul 16, 2020 30.98 31.73 30.79 31.49 2,762,637 +0.18(+0.56%)
Jul 15, 2020 30.85 31.54 30.03 31.32 3,467,723 +1.07(+3.53%)
Jul 14, 2020 29.49 30.28 29.19 30.25 2,425,014 +0.86(+2.92%)
Jul 13, 2020 30.02 30.18 29.28 29.39 3,468,179 -0.22(-0.73%)
Jul 10, 2020 28.81 29.61 28.67 29.61 2,797,262 +0.93(+3.23%)
Jul 09, 2020 29.30 29.30 28.13 28.68 1,982,762 -0.44(-1.52%)
Jul 08, 2020 29.03 29.43 28.82 29.13 2,335,556 -0.09(-0.31%)
Jul 07, 2020 29.19 29.49 29.08 29.22 2,554,058 -0.26(-0.88%)
Jul 06, 2020 30.02 30.14 29.02 29.48 2,604,103 +0.13(+0.45%)
Jul 02, 2020 29.36 29.98 29.00 29.34 3,053,314 +0.79(+2.77%)
Jul 01, 2020 29.43 29.75 28.38 28.55 3,110,171 -0.88(-3.00%)
Jun 30, 2020 29.01 29.70 28.70 29.43 3,524,543 +0.18(+0.63%)
Jun 29, 2020 28.05 29.30 27.89 29.25 2,991,740 +1.54(+5.57%)
Jun 26, 2020 27.90 27.92 27.30 27.71 3,731,521 -0.23(-0.81%)
Jun 25, 2020 27.42 28.01 26.95 27.93 2,784,495 +0.27(+0.96%)
Jun 24, 2020 29.18 29.18 27.58 27.67 2,688,945 -1.87(-6.32%)
Jun 23, 2020 29.16 29.73 28.67 29.53 4,973,862 +0.95(+3.33%)
Jun 22, 2020 28.46 28.85 28.04 28.58 2,869,711 +0.03(+0.12%)
Jun 19, 2020 28.43 28.84 27.83 28.55 6,430,200 +0.83(+2.98%)
Jun 18, 2020 27.41 28.15 27.18 27.72 3,099,670 -0.07(-0.27%)
Jun 17, 2020 28.02 28.76 27.61 27.80 3,424,490 -0.22(-0.77%)
Jun 16, 2020 29.33 29.38 27.73 28.02 6,903,964 -0.22(-0.77%)
Jun 15, 2020 26.88 28.29 26.58 28.23 3,088,591 +0.26(+0.92%)
Jun 12, 2020 28.72 28.77 27.25 27.97 3,698,660 +0.74(+2.73%)
Jun 11, 2020 28.05 28.58 27.02 27.23 3,985,551 -2.43(-8.18%)
Jun 10, 2020 30.51 30.52 29.50 29.66 3,680,877 -0.90(-2.95%)
Jun 09, 2020 30.42 31.02 30.05 30.56 3,650,837 -0.73(-2.32%)
Jun 08, 2020 31.53 31.77 31.08 31.28 3,531,508 +0.19(+0.62%)
Jun 05, 2020 30.93 31.47 30.33 31.09 6,202,452 +1.93(+6.63%)
Jun 04, 2020 28.33 29.16 28.07 29.16 4,255,570 +0.53(+1.86%)
Jun 03, 2020 28.88 29.46 28.53 28.62 5,080,240 +0.33(+1.15%)
Jun 02, 2020 28.14 28.36 27.50 28.30 4,573,264 +0.57(+2.04%)
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.