Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2020 34.36 34.38 33.87 33.88 862,673 -0.45(-1.31%)
Aug 28, 2020 34.73 34.78 34.22 34.33 819,648 -0.32(-0.93%)
Aug 27, 2020 34.63 34.89 34.49 34.65 1,082,166 +0.17(+0.50%)
Aug 26, 2020 34.46 34.51 34.25 34.48 695,751 -0.02(-0.07%)
Aug 25, 2020 34.50 34.51 34.21 34.50 654,716 +0.13(+0.39%)
Aug 24, 2020 34.44 34.53 34.21 34.37 874,815 +0.04(+0.11%)
Aug 21, 2020 34.16 34.36 33.90 34.33 785,628 +0.11(+0.32%)
Aug 20, 2020 33.80 34.24 33.80 34.22 2,127,729 +0.20(+0.58%)
Aug 19, 2020 34.04 34.34 33.98 34.02 718,292 -0.01(-0.02%)
Aug 18, 2020 33.78 34.05 33.72 34.03 867,657 +0.35(+1.03%)
Aug 17, 2020 33.70 33.78 33.56 33.69 786,681 -0.03(-0.09%)
Aug 14, 2020 33.69 33.92 33.55 33.72 947,857 -0.09(-0.26%)
Aug 13, 2020 34.00 34.02 33.73 33.80 818,770 -0.17(-0.51%)
Aug 12, 2020 34.07 34.29 33.91 33.98 913,964 +0.12(+0.35%)
Aug 11, 2020 33.63 34.08 33.63 33.86 1,166,738 +0.35(+1.06%)
Aug 10, 2020 33.42 33.58 33.21 33.50 985,431 +0.09(+0.28%)
Aug 07, 2020 33.48 33.69 33.34 33.41 1,039,000 -0.39(-1.17%)
Aug 06, 2020 33.47 33.88 33.35 33.80 1,031,319 +0.32(+0.96%)
Aug 05, 2020 33.81 33.92 33.37 33.48 1,141,794 -0.17(-0.49%)
Aug 04, 2020 33.06 33.75 33.06 33.65 1,403,971 +0.66(+2.01%)
Aug 03, 2020 33.09 33.21 32.95 32.98 515,896 -0.05(-0.14%)
Jul 31, 2020 33.01 33.20 32.73 33.03 884,895 -0.09(-0.26%)
Jul 30, 2020 32.85 33.13 32.67 33.12 802,855 -0.07(-0.21%)
Jul 29, 2020 33.11 33.28 32.76 33.19 1,221,260 +0.11(+0.33%)
Jul 28, 2020 33.00 33.32 32.93 33.08 1,241,800 +0.04(+0.12%)
Jul 27, 2020 32.75 33.04 32.57 33.04 862,621 +0.25(+0.77%)
Jul 24, 2020 32.69 32.94 32.67 32.79 1,119,099 +0.00(+0.00%)
Jul 23, 2020 32.77 33.05 32.76 32.79 801,694 -0.06(-0.17%)
Jul 22, 2020 32.91 32.98 32.56 32.84 1,093,138 -0.19(-0.57%)
Jul 21, 2020 33.09 33.38 33.01 33.03 1,013,358 +0.06(+0.17%)
Jul 20, 2020 33.34 33.44 32.90 32.98 1,124,146 -0.46(-1.37%)
Jul 17, 2020 33.32 33.46 33.06 33.43 1,227,378 +0.24(+0.71%)
Jul 16, 2020 32.92 33.33 32.81 33.20 1,170,857 +0.34(+1.03%)
Jul 15, 2020 32.42 33.13 32.42 32.86 1,475,926 +0.49(+1.51%)
Jul 14, 2020 32.35 32.76 32.31 32.37 1,426,786 +0.04(+0.12%)
Jul 13, 2020 32.16 32.57 32.05 32.33 2,826,474 +0.36(+1.13%)
Jul 10, 2020 31.80 32.13 31.80 31.97 1,402,047 +0.18(+0.57%)
Jul 09, 2020 32.16 32.22 31.51 31.79 1,590,484 -0.43(-1.32%)
Jul 08, 2020 32.30 32.30 31.90 32.21 1,186,123 +0.04(+0.12%)
Jul 07, 2020 32.53 32.69 32.17 32.17 1,629,043 -0.45(-1.38%)
Jul 06, 2020 33.14 33.14 32.56 32.62 1,965,189 -0.14(-0.43%)
Jul 02, 2020 32.91 33.45 32.72 32.76 2,148,959 +0.18(+0.56%)
Jul 01, 2020 32.91 33.20 32.32 32.58 2,556,477 -0.32(-0.98%)
Jun 30, 2020 32.83 33.05 32.59 32.91 2,639,456 +0.14(+0.43%)
Jun 29, 2020 32.29 32.81 32.29 32.76 998,740 +0.58(+1.81%)
Jun 26, 2020 32.66 32.84 32.16 32.18 938,083 -0.70(-2.13%)
Jun 25, 2020 32.63 32.91 32.27 32.88 1,002,060 +0.20(+0.63%)
Jun 24, 2020 32.96 33.06 32.39 32.68 1,088,016 -0.53(-1.59%)
Jun 23, 2020 33.62 33.68 33.15 33.20 1,277,173 -0.20(-0.59%)
Jun 22, 2020 33.55 33.60 33.32 33.40 1,018,867 -0.15(-0.45%)
Jun 19, 2020 33.78 33.78 33.45 33.55 1,454,600 +0.14(+0.42%)
Jun 18, 2020 33.24 33.49 32.94 33.41 1,075,611 +0.07(+0.21%)
Jun 17, 2020 33.87 33.87 33.22 33.34 1,161,095 -0.41(-1.21%)
Jun 16, 2020 33.48 34.01 33.26 33.75 1,504,761 +0.85(+2.59%)
Jun 15, 2020 32.72 33.31 32.46 32.90 1,900,897 -0.35(-1.07%)
Jun 12, 2020 33.47 33.58 32.80 33.25 4,515,240 +0.35(+1.06%)
Jun 11, 2020 33.88 33.95 32.89 32.90 1,709,819 -1.50(-4.36%)
Jun 10, 2020 34.36 34.67 34.16 34.40 1,605,155 +0.07(+0.20%)
Jun 09, 2020 34.37 34.47 33.97 34.33 1,222,802 -0.41(-1.18%)
Jun 08, 2020 34.67 34.78 34.34 34.74 1,613,520 +0.36(+1.04%)
Jun 05, 2020 34.42 34.76 34.26 34.39 1,583,166 +0.54(+1.61%)
Jun 04, 2020 33.38 33.85 33.38 33.84 1,762,254 +0.19(+0.55%)
Jun 03, 2020 33.36 33.75 33.17 33.66 1,216,853 +0.56(+1.69%)
Jun 02, 2020 32.93 33.11 32.73 33.10 1,277,212 +0.43(+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.