Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2020 31.63 31.73 31.43 31.62 831,115 +0.03(+0.09%)
Aug 28, 2020 31.40 31.64 31.12 31.59 951,800 +0.30(+0.96%)
Aug 27, 2020 31.01 31.48 31.01 31.29 829,175 +0.33(+1.07%)
Aug 26, 2020 31.30 31.32 30.66 30.96 1,057,592 -0.44(-1.40%)
Aug 25, 2020 31.22 31.48 30.99 31.40 1,079,120 +0.10(+0.32%)
Aug 24, 2020 30.86 31.33 30.69 31.30 632,527 +0.32(+1.03%)
Aug 21, 2020 30.98 31.16 30.73 30.98 893,800 +0.07(+0.23%)
Aug 20, 2020 30.37 31.14 30.10 30.91 1,001,070 +0.53(+1.74%)
Aug 19, 2020 31.43 31.60 30.30 30.38 1,142,404 -0.99(-3.16%)
Aug 18, 2020 31.01 31.59 31.01 31.37 1,087,156 +0.12(+0.38%)
Aug 17, 2020 31.11 31.32 30.83 31.25 1,373,807 +0.29(+0.94%)
Aug 14, 2020 30.36 31.25 30.35 30.96 1,164,900 +0.48(+1.57%)
Aug 13, 2020 30.62 31.00 30.30 30.48 1,460,043 -0.26(-0.85%)
Aug 12, 2020 31.08 31.09 30.22 30.74 1,131,196 +0.25(+0.82%)
Aug 11, 2020 30.96 31.08 30.19 30.49 1,205,012 -0.16(-0.52%)
Aug 10, 2020 30.82 30.92 30.30 30.65 1,245,900 +0.44(+1.46%)
Aug 07, 2020 28.86 30.24 28.55 30.21 1,956,100 +1.07(+3.67%)
Aug 06, 2020 28.92 29.16 27.99 29.14 907,430 -0.04(-0.14%)
Aug 05, 2020 29.62 29.79 29.04 29.18 1,195,548 -0.33(-1.12%)
Aug 04, 2020 29.10 29.59 28.89 29.51 1,257,734 +0.42(+1.44%)
Aug 03, 2020 29.45 29.76 29.00 29.09 1,042,391 -0.58(-1.95%)
Jul 31, 2020 29.57 29.71 29.24 29.67 1,890,500 +0.40(+1.37%)
Jul 30, 2020 28.84 29.36 28.57 29.27 845,925 +0.06(+0.21%)
Jul 29, 2020 28.76 29.21 28.68 29.21 1,125,722 +0.79(+2.78%)
Jul 28, 2020 27.73 28.51 27.57 28.42 1,075,820 +0.73(+2.64%)
Jul 27, 2020 27.57 27.72 27.13 27.69 701,586 +0.04(+0.14%)
Jul 24, 2020 28.11 28.21 27.63 27.65 542,100 -0.36(-1.29%)
Jul 23, 2020 28.22 28.42 27.81 28.01 766,152 -0.34(-1.20%)
Jul 22, 2020 27.54 28.37 27.38 28.35 672,026 +0.67(+2.42%)
Jul 21, 2020 27.82 28.24 27.64 27.68 868,708 -0.05(-0.18%)
Jul 20, 2020 28.74 28.78 27.73 27.73 1,194,990 -1.00(-3.48%)
Jul 17, 2020 28.15 28.75 27.72 28.73 1,061,500 +0.82(+2.94%)
Jul 16, 2020 27.87 28.11 27.67 27.91 1,381,504 +0.01(+0.04%)
Jul 15, 2020 28.06 28.26 27.74 27.90 1,256,543 +0.14(+0.50%)
Jul 14, 2020 27.24 27.81 27.24 27.76 1,363,611 +0.52(+1.91%)
Jul 13, 2020 27.47 27.74 27.17 27.24 708,297 -0.14(-0.51%)
Jul 10, 2020 27.34 27.71 27.30 27.38 855,300 -0.04(-0.15%)
Jul 09, 2020 27.62 27.62 27.28 27.42 622,428 -0.30(-1.08%)
Jul 08, 2020 27.51 27.75 27.38 27.72 1,038,520 +0.21(+0.76%)
Jul 07, 2020 27.73 27.87 27.49 27.51 705,247 -0.49(-1.75%)
Jul 06, 2020 29.07 29.07 27.95 28.00 889,154 -0.58(-2.03%)
Jul 02, 2020 28.59 28.68 28.24 28.58 1,536,200 +0.46(+1.64%)
Jul 01, 2020 26.93 28.31 26.90 28.12 910,121 +1.13(+4.19%)
Jun 30, 2020 26.68 27.14 26.68 26.99 1,433,003 -0.01(-0.04%)
Jun 29, 2020 26.61 27.03 26.28 27.00 1,165,080 +0.69(+2.62%)
Jun 26, 2020 26.90 27.02 26.29 26.31 2,043,200 -0.65(-2.41%)
Jun 25, 2020 26.79 26.96 26.35 26.96 1,219,148 +0.20(+0.75%)
Jun 24, 2020 26.48 26.91 26.14 26.76 1,488,463 +0.04(+0.15%)
Jun 23, 2020 27.10 27.25 26.56 26.72 1,521,330 -0.21(-0.78%)
Jun 22, 2020 26.86 27.28 26.45 26.93 1,233,263 +0.02(+0.07%)
Jun 19, 2020 28.12 28.12 26.91 26.91 3,927,100 -0.99(-3.55%)
Jun 18, 2020 27.85 28.02 27.36 27.90 1,304,458 -0.15(-0.53%)
Jun 17, 2020 28.52 28.54 27.92 28.05 1,046,918 -0.45(-1.58%)
Jun 16, 2020 28.62 28.99 28.21 28.50 1,665,723 +0.51(+1.82%)
Jun 15, 2020 27.21 28.07 27.00 27.99 2,018,286 +0.22(+0.79%)
Jun 12, 2020 27.29 27.84 26.66 27.77 2,261,500 +1.17(+4.40%)
Jun 11, 2020 27.29 27.40 26.59 26.60 991,462 -1.64(-5.81%)
Jun 10, 2020 28.87 28.97 28.08 28.24 1,102,129 -0.75(-2.59%)
Jun 09, 2020 28.80 29.31 28.55 28.99 1,471,419 -0.18(-0.62%)
Jun 08, 2020 29.69 30.03 28.98 29.17 1,679,919 -0.37(-1.25%)
Jun 05, 2020 29.89 30.27 29.38 29.54 2,535,300 +0.43(+1.48%)
Jun 04, 2020 29.35 29.56 28.82 29.11 1,672,643 -0.39(-1.32%)
Jun 03, 2020 28.83 29.68 28.83 29.50 1,305,374 +0.91(+3.18%)
Jun 02, 2020 28.57 29.04 28.37 28.59 1,577,685 +0.22(+0.78%)
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.