Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2020 28.99 29.03 28.60 28.82 5,324,158 -0.18(-0.61%)
Aug 28, 2020 28.61 29.07 28.36 29.00 6,974,684 +0.47(+1.65%)
Aug 27, 2020 29.03 29.06 28.32 28.53 4,748,919 -0.38(-1.32%)
Aug 26, 2020 29.01 29.18 28.86 28.91 3,259,103 +0.24(+0.83%)
Aug 25, 2020 29.52 29.60 28.75 28.67 4,028,917 -0.76(-2.58%)
Aug 24, 2020 28.69 29.44 28.66 29.43 5,301,888 +0.79(+2.77%)
Aug 21, 2020 28.18 28.66 28.03 28.64 5,526,952 +0.53(+1.88%)
Aug 20, 2020 28.22 28.32 28.05 28.11 2,632,768 -0.32(-1.12%)
Aug 19, 2020 28.43 28.58 28.32 28.43 3,450,216 +0.11(+0.37%)
Aug 18, 2020 28.60 28.60 28.23 28.32 3,688,258 -0.19(-0.68%)
Aug 17, 2020 28.60 28.74 28.48 28.52 2,597,360 +0.01(+0.03%)
Aug 14, 2020 28.62 28.65 28.36 28.51 3,102,866 -0.18(-0.61%)
Aug 13, 2020 28.74 28.97 28.54 28.68 4,338,116 -0.19(-0.64%)
Aug 12, 2020 28.67 28.99 28.58 28.87 2,920,493 +0.38(+1.33%)
Aug 11, 2020 28.57 28.97 28.43 28.49 4,629,371 +0.13(+0.47%)
Aug 10, 2020 28.14 28.45 28.01 28.36 6,176,482 +0.26(+0.94%)
Aug 07, 2020 28.02 28.13 27.74 28.09 3,491,518 +0.01(+0.03%)
Aug 06, 2020 27.93 28.22 27.89 28.08 3,671,464 -0.04(-0.13%)
Aug 05, 2020 27.62 28.15 27.57 28.12 4,156,820 +0.61(+2.21%)
Aug 04, 2020 27.27 27.52 27.22 27.51 3,832,138 +0.26(+0.94%)
Aug 03, 2020 27.41 27.42 27.02 27.25 4,077,768 -0.09(-0.32%)
Jul 31, 2020 27.40 27.49 26.86 27.34 6,459,354 -0.11(-0.39%)
Jul 30, 2020 27.57 27.72 27.29 27.45 6,910,933 -0.43(-1.55%)
Jul 29, 2020 27.15 28.07 26.77 27.88 8,214,146 +1.21(+4.53%)
Jul 28, 2020 26.89 27.66 26.42 26.67 10,096,660 -0.34(-1.27%)
Jul 27, 2020 25.74 27.19 25.64 27.02 11,158,526 +1.18(+4.57%)
Jul 24, 2020 26.19 26.34 25.77 25.83 6,283,282 -0.45(-1.71%)
Jul 23, 2020 26.11 26.60 26.06 26.28 6,088,860 +0.18(+0.68%)
Jul 22, 2020 25.87 26.31 25.73 26.11 5,564,514 +0.26(+0.99%)
Jul 21, 2020 25.74 26.08 25.72 25.85 5,198,200 +0.24(+0.93%)
Jul 20, 2020 25.52 25.68 25.38 25.61 6,138,628 +0.00(+0.00%)
Jul 17, 2020 25.49 25.68 25.30 25.61 5,315,960 +0.25(+0.97%)
Jul 16, 2020 25.11 25.61 24.93 25.37 6,963,156 +0.62(+2.49%)
Jul 15, 2020 24.47 24.82 24.34 24.75 6,283,127 +0.62(+2.56%)
Jul 14, 2020 23.60 24.19 23.35 24.13 4,225,181 +0.56(+2.40%)
Jul 13, 2020 23.81 24.00 23.53 23.57 5,949,947 +0.04(+0.19%)
Jul 10, 2020 23.36 23.55 23.17 23.52 3,470,997 +0.14(+0.60%)
Jul 09, 2020 23.36 23.54 23.04 23.38 5,169,360 +0.03(+0.11%)
Jul 08, 2020 23.29 23.51 23.10 23.36 4,693,768 -0.01(-0.04%)
Jul 07, 2020 23.44 23.63 23.17 23.36 5,411,504 -0.29(-1.23%)
Jul 06, 2020 23.53 23.78 23.42 23.66 6,594,765 +0.72(+3.15%)
Jul 02, 2020 23.07 23.35 22.85 22.93 5,702,911 +0.30(+1.33%)
Jul 01, 2020 22.99 23.13 22.62 22.63 7,163,727 -0.21(-0.93%)
Jun 30, 2020 22.49 22.98 22.44 22.84 5,147,099 +0.19(+0.86%)
Jun 29, 2020 22.62 22.84 22.41 22.65 5,063,918 +0.24(+1.06%)
Jun 26, 2020 22.77 22.81 22.14 22.41 11,802,979 -0.35(-1.55%)
Jun 25, 2020 22.62 22.83 22.26 22.77 7,291,925 +0.00(+0.00%)
Jun 24, 2020 23.50 23.59 22.55 22.77 6,895,631 -0.94(-3.98%)
Jun 23, 2020 23.75 24.00 23.61 23.71 8,722,203 +0.30(+1.28%)
Jun 22, 2020 23.46 23.58 23.18 23.41 8,568,198 -0.14(-0.60%)
Jun 19, 2020 24.70 24.70 23.49 23.55 13,605,198 -0.57(-2.38%)
Jun 18, 2020 23.81 24.28 23.71 24.12 7,585,180 +0.09(+0.37%)
Jun 17, 2020 24.52 24.56 24.02 24.04 7,884,363 -0.36(-1.48%)
Jun 16, 2020 24.67 25.08 24.00 24.40 8,391,101 +0.48(+1.99%)
Jun 15, 2020 23.18 24.24 22.99 23.92 8,466,426 +0.17(+0.71%)
Jun 12, 2020 23.86 24.13 23.40 23.75 10,828,967 +0.69(+2.98%)
Jun 11, 2020 23.46 23.88 22.91 23.06 15,777,790 -1.50(-6.10%)
Jun 10, 2020 24.43 24.79 24.19 24.56 12,992,948 +0.19(+0.80%)
Jun 09, 2020 23.44 24.56 23.37 24.37 10,987,579 +0.32(+1.32%)
Jun 08, 2020 23.69 24.07 23.45 24.05 8,543,080 +0.52(+2.21%)
Jun 05, 2020 22.81 23.55 22.81 23.53 9,304,178 +1.70(+7.80%)
Jun 04, 2020 21.87 22.34 21.73 21.83 6,719,353 -0.35(-1.59%)
Jun 03, 2020 21.46 22.27 21.45 22.18 6,357,678 +1.12(+5.32%)
Jun 02, 2020 20.23 21.06 20.19 21.06 6,488,496 +1.01(+5.01%)
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.