Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2020 29.65 30.04 29.53 29.96 1,868,188 +0.29(+0.98%)
Aug 28, 2020 29.85 29.91 29.62 29.67 1,939,900 +0.01(+0.03%)
Aug 27, 2020 30.26 30.28 29.42 29.66 2,361,629 -0.43(-1.41%)
Aug 26, 2020 29.43 30.22 29.31 30.09 3,004,572 +0.85(+2.89%)
Aug 25, 2020 29.26 29.39 29.03 29.24 1,493,542 -0.02(-0.07%)
Aug 24, 2020 29.09 29.53 29.09 29.26 2,181,188 +0.41(+1.40%)
Aug 21, 2020 29.17 29.35 28.84 28.86 3,179,400 -0.46(-1.57%)
Aug 20, 2020 28.45 29.42 28.39 29.32 2,029,888 +0.82(+2.86%)
Aug 19, 2020 29.18 29.18 28.48 28.50 2,136,880 -0.56(-1.93%)
Aug 18, 2020 29.46 29.68 28.81 29.06 2,016,901 -0.38(-1.29%)
Aug 17, 2020 28.99 29.45 28.71 29.44 2,132,443 +0.34(+1.17%)
Aug 14, 2020 28.75 29.22 28.59 29.10 3,052,100 +0.44(+1.54%)
Aug 13, 2020 28.73 29.18 28.50 28.66 2,360,996 +0.00(+0.00%)
Aug 12, 2020 28.71 28.95 28.46 28.66 2,068,644 +0.13(+0.46%)
Aug 11, 2020 29.04 29.13 28.41 28.53 2,916,866 -0.56(-1.93%)
Aug 10, 2020 29.43 29.72 28.32 29.09 3,186,967 -0.39(-1.32%)
Aug 07, 2020 29.31 29.84 28.70 29.48 5,090,400 -0.12(-0.41%)
Aug 06, 2020 28.64 30.07 28.45 29.60 6,327,201 +0.96(+3.35%)
Aug 05, 2020 28.50 29.08 28.10 28.64 5,671,213 +0.35(+1.24%)
Aug 04, 2020 28.43 28.51 27.98 28.29 3,261,706 -0.04(-0.14%)
Aug 03, 2020 27.50 28.42 26.98 28.33 7,150,498 +0.98(+3.58%)
Jul 31, 2020 27.72 28.00 27.07 27.35 5,135,600 -0.25(-0.91%)
Jul 30, 2020 27.22 27.68 26.82 27.60 3,542,159 +0.03(+0.11%)
Jul 29, 2020 26.70 27.66 26.70 27.57 4,875,200 +0.87(+3.26%)
Jul 28, 2020 26.57 27.02 26.57 26.70 1,663,618 -0.05(-0.19%)
Jul 27, 2020 26.48 26.80 26.18 26.75 2,415,005 +0.53(+2.02%)
Jul 24, 2020 26.27 26.33 25.83 26.22 1,373,600 -0.33(-1.24%)
Jul 23, 2020 26.91 27.38 26.39 26.55 1,510,231 -0.36(-1.34%)
Jul 22, 2020 26.89 27.34 26.63 26.91 1,975,477 +0.07(+0.26%)
Jul 21, 2020 26.81 27.13 26.54 26.84 4,195,327 +0.20(+0.75%)
Jul 20, 2020 25.54 26.68 25.52 26.64 2,641,044 +1.10(+4.31%)
Jul 17, 2020 25.09 25.63 25.00 25.54 1,830,600 +0.50(+2.02%)
Jul 16, 2020 25.60 25.60 25.00 25.04 1,991,573 -0.29(-1.16%)
Jul 15, 2020 24.86 25.45 24.73 25.33 2,721,363 +0.47(+1.89%)
Jul 14, 2020 24.84 25.03 24.08 24.86 3,503,863 -0.14(-0.56%)
Jul 13, 2020 25.73 25.73 24.81 25.00 4,690,078 -0.50(-1.96%)
Jul 10, 2020 25.63 25.65 25.38 25.50 1,384,100 -0.22(-0.86%)
Jul 09, 2020 25.62 25.80 24.94 25.72 3,385,604 +0.23(+0.90%)
Jul 08, 2020 24.80 25.52 24.65 25.49 3,430,277 +0.78(+3.16%)
Jul 07, 2020 25.47 25.73 24.67 24.71 2,880,441 -0.89(-3.48%)
Jul 06, 2020 25.81 26.02 25.47 25.60 2,403,665 -0.14(-0.54%)
Jul 02, 2020 25.82 26.08 25.65 25.74 1,804,700 +0.15(+0.59%)
Jul 01, 2020 25.31 25.76 25.03 25.59 7,023,650 +0.29(+1.13%)
Jun 30, 2020 25.42 25.64 25.20 25.30 2,775,901 -0.05(-0.18%)
Jun 29, 2020 25.51 25.63 24.71 25.35 2,757,334 -0.04(-0.16%)
Jun 26, 2020 24.84 25.57 24.64 25.39 5,072,500 +0.55(+2.21%)
Jun 25, 2020 24.58 24.85 24.25 24.84 2,904,614 +0.25(+1.04%)
Jun 24, 2020 24.94 25.35 24.39 24.59 5,918,399 -0.46(-1.86%)
Jun 23, 2020 25.80 26.01 24.96 25.05 5,942,362 -0.57(-2.22%)
Jun 22, 2020 24.89 25.91 24.86 25.62 7,028,542 +0.84(+3.39%)
Jun 19, 2020 23.89 25.28 23.68 24.78 13,687,300 +1.12(+4.73%)
Jun 18, 2020 23.12 23.81 22.95 23.66 3,682,653 +0.53(+2.29%)
Jun 17, 2020 23.01 23.47 22.92 23.13 2,385,543 +0.24(+1.05%)
Jun 16, 2020 23.09 23.27 22.71 22.89 1,507,832 +0.22(+0.97%)
Jun 15, 2020 22.18 22.93 22.02 22.67 2,961,992 +0.04(+0.18%)
Jun 12, 2020 23.57 23.76 22.22 22.63 4,530,100 -0.47(-2.03%)
Jun 11, 2020 22.96 23.51 22.94 23.10 7,261,482 -0.52(-2.20%)
Jun 10, 2020 23.63 23.73 23.40 23.62 4,387,235 -0.01(-0.04%)
Jun 09, 2020 23.44 23.69 23.15 23.63 3,641,451 +0.21(+0.90%)
Jun 08, 2020 22.57 23.57 22.34 23.42 3,445,262 +0.85(+3.77%)
Jun 05, 2020 22.50 22.83 22.27 22.57 1,327,900 +0.20(+0.89%)
Jun 04, 2020 22.81 22.90 22.25 22.37 1,932,313 -0.54(-2.36%)
Jun 03, 2020 23.26 23.55 22.88 22.91 3,474,326 -0.29(-1.25%)
Jun 02, 2020 23.88 23.88 22.93 23.20 4,291,113 -0.46(-1.94%)
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.