Historical Prices

Date Open High Low Close Volume Change (%)
Oct 30, 2020 27.75 28.04 27.55 27.72 417,239 -0.11(-0.39%)
Oct 29, 2020 27.57 28.07 26.92 27.83 400,329 +0.26(+0.94%)
Oct 28, 2020 28.33 28.65 27.50 27.57 614,673 -1.17(-4.06%)
Oct 27, 2020 29.39 29.43 28.72 28.74 448,957 -0.65(-2.21%)
Oct 26, 2020 28.93 29.44 28.78 29.39 371,226 +0.21(+0.72%)
Oct 23, 2020 28.82 29.19 28.57 29.18 315,625 +0.52(+1.80%)
Oct 22, 2020 28.14 28.72 27.94 28.67 418,225 +0.53(+1.87%)
Oct 21, 2020 27.18 28.62 27.16 28.14 802,845 +0.82(+2.99%)
Oct 20, 2020 27.74 27.78 27.26 27.32 607,702 -0.33(-1.21%)
Oct 19, 2020 28.27 28.37 27.60 27.66 633,143 -0.73(-2.56%)
Oct 16, 2020 28.59 28.77 28.37 28.38 242,650 -0.30(-1.05%)
Oct 15, 2020 28.42 28.89 28.27 28.68 229,324 +0.02(+0.09%)
Oct 14, 2020 28.96 29.21 28.57 28.66 249,544 -0.38(-1.29%)
Oct 13, 2020 29.51 29.62 28.77 29.03 328,197 -0.77(-2.58%)
Oct 12, 2020 29.10 30.06 29.10 29.80 346,543 +0.53(+1.80%)
Oct 09, 2020 29.35 29.43 28.98 29.28 510,105 +0.04(+0.14%)
Oct 08, 2020 29.39 29.70 29.14 29.23 484,317 +0.08(+0.26%)
Oct 07, 2020 28.94 29.33 28.67 29.16 749,537 +0.27(+0.92%)
Oct 06, 2020 28.80 29.34 28.69 28.89 577,038 +0.30(+1.05%)
Oct 05, 2020 28.95 29.15 28.57 28.59 422,752 -0.29(-1.01%)
Oct 02, 2020 28.58 29.12 28.42 28.88 470,682 +0.17(+0.58%)
Oct 01, 2020 28.41 28.81 28.41 28.72 316,949 +0.24(+0.85%)
Sep 30, 2020 28.37 28.54 28.12 28.47 633,908 +0.33(+1.19%)
Sep 29, 2020 28.64 28.78 27.99 28.14 473,946 -0.33(-1.17%)
Sep 28, 2020 28.29 28.82 28.29 28.47 444,112 +0.18(+0.65%)
Sep 25, 2020 27.75 28.29 27.67 28.29 390,397 +0.41(+1.47%)
Sep 24, 2020 27.92 28.07 27.50 27.88 491,890 +0.04(+0.15%)
Sep 23, 2020 28.91 29.07 27.84 27.84 711,563 -1.03(-3.58%)
Sep 22, 2020 28.02 28.88 27.99 28.87 715,328 +0.23(+0.79%)
Sep 21, 2020 28.39 29.22 28.05 28.65 1,019,262 -0.29(-1.01%)
Sep 18, 2020 29.01 29.23 28.35 28.94 2,064,867 +0.09(+0.32%)
Sep 17, 2020 29.23 29.31 28.57 28.85 504,893 -0.57(-1.93%)
Sep 16, 2020 28.75 29.63 28.65 29.42 678,846 +0.56(+1.94%)
Sep 15, 2020 28.80 29.07 28.72 28.86 653,244 +0.30(+1.05%)
Sep 14, 2020 28.77 28.82 28.26 28.56 838,018 -0.18(-0.64%)
Sep 11, 2020 29.68 29.70 28.59 28.74 629,933 -0.88(-2.99%)
Sep 10, 2020 30.13 30.13 29.60 29.63 583,254 -0.56(-1.85%)
Sep 09, 2020 30.50 30.80 30.16 30.19 631,532 -0.12(-0.39%)
Sep 08, 2020 30.92 30.92 30.24 30.30 497,734 -0.66(-2.13%)
Sep 04, 2020 31.18 31.28 30.54 30.96 431,378 -0.01(-0.03%)
Sep 03, 2020 30.94 31.26 30.61 30.97 498,300 +0.08(+0.27%)
Sep 02, 2020 30.46 31.02 30.32 30.89 497,934 +0.41(+1.34%)
Sep 01, 2020 30.60 30.61 30.29 30.48 390,547 -0.28(-0.92%)
Aug 31, 2020 30.79 30.98 30.69 30.76 547,655 -0.16(-0.51%)
Aug 28, 2020 30.86 30.96 30.41 30.92 386,443 +0.25(+0.82%)
Aug 27, 2020 30.63 30.92 30.50 30.67 483,733 +0.08(+0.25%)
Aug 26, 2020 30.77 30.77 30.29 30.59 451,150 -0.33(-1.08%)
Aug 25, 2020 30.36 30.94 29.96 30.93 545,380 +0.64(+2.12%)
Aug 24, 2020 29.86 30.30 29.54 30.29 437,281 +0.53(+1.80%)
Aug 21, 2020 29.78 29.98 29.61 29.75 928,902 -0.08(-0.25%)
Aug 20, 2020 29.88 30.04 29.73 29.83 841,487 -0.20(-0.67%)
Aug 19, 2020 29.97 30.26 29.85 30.03 1,397,310 -0.00(-0.01%)
Aug 18, 2020 30.15 30.29 29.98 30.03 778,812 -0.26(-0.87%)
Aug 17, 2020 30.67 30.81 30.17 30.29 1,181,148 -0.45(-1.45%)
Aug 14, 2020 30.56 30.91 30.34 30.74 328,871 -0.08(-0.27%)
Aug 13, 2020 30.94 31.16 30.60 30.82 275,177 -0.35(-1.14%)
Aug 12, 2020 31.33 31.47 31.04 31.18 438,235 +0.02(+0.08%)
Aug 11, 2020 31.53 31.86 30.94 31.15 479,204 -0.29(-0.92%)
Aug 10, 2020 31.54 31.86 31.29 31.44 482,644 -0.13(-0.42%)
Aug 07, 2020 30.29 31.63 30.29 31.57 409,575 +1.11(+3.63%)
Aug 06, 2020 30.12 30.68 29.90 30.47 314,618 +0.20(+0.65%)
Aug 05, 2020 30.81 31.06 30.11 30.27 725,011 -0.24(-0.78%)
Aug 04, 2020 29.96 30.54 29.96 30.51 275,875 +0.38(+1.26%)
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.