Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2020 31.16 31.33 30.17 30.53 2,375,144 -0.70(-2.24%)
Aug 28, 2020 30.78 31.31 30.56 31.23 2,739,884 +0.65(+2.14%)
Aug 27, 2020 30.12 31.07 29.98 30.57 3,857,587 +0.71(+2.36%)
Aug 26, 2020 29.40 30.02 29.14 29.87 2,002,484 +0.47(+1.60%)
Aug 25, 2020 29.77 29.92 29.21 29.40 1,737,646 -0.35(-1.19%)
Aug 24, 2020 29.53 30.02 29.50 29.75 3,258,505 +0.51(+1.75%)
Aug 21, 2020 28.75 29.53 28.69 29.24 2,215,386 +0.47(+1.64%)
Aug 20, 2020 28.57 29.11 28.41 28.77 2,182,262 -0.16(-0.55%)
Aug 19, 2020 28.71 29.87 28.58 28.93 4,818,028 +0.93(+3.31%)
Aug 18, 2020 28.53 28.83 27.89 28.00 2,852,553 -0.60(-2.10%)
Aug 17, 2020 28.76 29.22 28.20 28.60 2,751,080 -0.09(-0.31%)
Aug 14, 2020 29.66 29.67 28.51 28.69 3,250,794 -1.05(-3.52%)
Aug 13, 2020 29.60 30.05 29.23 29.74 3,750,074 -0.15(-0.49%)
Aug 12, 2020 29.37 30.12 29.34 29.89 4,534,648 +0.83(+2.87%)
Aug 11, 2020 28.55 29.47 28.55 29.05 5,599,843 +0.79(+2.79%)
Aug 10, 2020 28.27 28.72 27.85 28.26 3,103,622 +0.28(+1.01%)
Aug 07, 2020 26.61 28.08 26.59 27.98 4,636,639 +1.40(+5.27%)
Aug 06, 2020 26.49 26.92 26.28 26.58 2,463,904 -0.04(-0.16%)
Aug 05, 2020 27.25 27.39 26.34 26.62 2,497,852 -0.26(-0.97%)
Aug 04, 2020 26.36 27.23 26.16 26.88 4,520,564 +0.51(+1.93%)
Aug 03, 2020 26.23 26.79 25.51 26.37 5,118,944 +0.43(+1.64%)
Jul 31, 2020 29.19 29.52 24.97 25.95 21,226,012 -4.01(-13.39%)
Jul 30, 2020 28.69 30.16 28.45 29.96 8,201,401 +0.88(+3.02%)
Jul 29, 2020 28.06 29.12 27.95 29.08 5,625,484 +1.50(+5.44%)
Jul 28, 2020 28.70 28.78 27.55 27.58 4,055,853 -1.23(-4.26%)
Jul 27, 2020 27.44 28.92 27.36 28.81 2,939,206 +1.40(+5.10%)
Jul 24, 2020 27.51 27.87 27.05 27.41 1,824,180 -0.26(-0.94%)
Jul 23, 2020 28.12 28.18 27.35 27.67 2,556,209 -0.53(-1.89%)
Jul 22, 2020 28.32 28.68 28.19 28.20 1,869,193 -0.33(-1.14%)
Jul 21, 2020 27.94 28.69 27.94 28.53 2,231,525 +0.50(+1.78%)
Jul 20, 2020 28.13 28.30 27.88 28.03 1,924,517 -0.17(-0.60%)
Jul 17, 2020 27.88 28.36 27.69 28.20 3,018,326 +0.47(+1.70%)
Jul 16, 2020 27.73 28.02 27.44 27.73 1,960,344 -0.00(-0.01%)
Jul 15, 2020 27.86 28.16 27.26 27.73 2,343,353 +0.51(+1.87%)
Jul 14, 2020 26.40 27.30 26.19 27.22 1,755,269 +0.84(+3.17%)
Jul 13, 2020 27.43 27.51 26.29 26.39 2,585,877 -0.75(-2.75%)
Jul 10, 2020 26.09 27.16 26.09 27.13 2,038,143 +1.06(+4.07%)
Jul 09, 2020 27.35 27.51 25.82 26.07 3,329,266 -1.30(-4.76%)
Jul 08, 2020 27.49 27.80 27.18 27.37 4,718,922 +0.34(+1.24%)
Jul 07, 2020 26.79 27.57 26.68 27.04 3,529,351 -0.07(-0.24%)
Jul 06, 2020 27.06 27.38 26.83 27.10 2,295,792 +0.66(+2.51%)
Jul 02, 2020 26.88 27.22 26.15 26.44 2,186,761 -0.03(-0.12%)
Jul 01, 2020 27.39 27.49 26.35 26.47 2,697,595 -0.25(-0.92%)
Jun 30, 2020 26.01 26.82 25.85 26.72 2,668,198 +0.67(+2.59%)
Jun 29, 2020 25.59 26.07 25.35 26.04 1,789,622 +0.81(+3.21%)
Jun 26, 2020 26.09 26.10 24.80 25.23 5,757,054 -0.94(-3.61%)
Jun 25, 2020 25.91 26.24 25.59 26.18 1,612,455 +0.06(+0.24%)
Jun 24, 2020 26.86 27.03 26.03 26.12 2,269,082 -1.07(-3.94%)
Jun 23, 2020 28.20 28.27 27.11 27.19 3,667,354 -0.82(-2.94%)
Jun 22, 2020 27.32 28.19 27.01 28.01 4,128,685 +0.63(+2.29%)
Jun 19, 2020 28.13 28.30 26.98 27.38 4,049,397 -0.45(-1.63%)
Jun 18, 2020 27.55 28.01 27.35 27.84 2,572,123 +0.07(+0.26%)
Jun 17, 2020 27.35 28.26 27.28 27.77 4,710,343 +0.54(+1.99%)
Jun 16, 2020 27.95 27.99 26.40 27.22 3,830,605 +0.39(+1.44%)
Jun 15, 2020 24.90 26.88 24.79 26.83 3,211,910 +0.95(+3.67%)
Jun 12, 2020 26.89 27.03 25.32 25.88 3,224,771 +0.44(+1.71%)
Jun 11, 2020 26.11 26.42 24.94 25.45 4,227,909 -2.52(-9.03%)
Jun 10, 2020 27.28 28.51 26.59 27.97 3,880,056 +0.52(+1.89%)
Jun 09, 2020 27.98 28.19 27.42 27.45 5,582,816 -1.24(-4.33%)
Jun 08, 2020 29.56 29.72 28.53 28.70 4,388,742 -0.20(-0.71%)
Jun 05, 2020 29.43 30.39 28.70 28.90 3,727,006 +0.67(+2.39%)
Jun 04, 2020 28.01 28.53 27.76 28.23 3,281,075 +0.14(+0.50%)
Jun 03, 2020 27.96 28.58 27.84 28.08 3,527,974 +0.77(+2.82%)
Jun 02, 2020 27.38 27.72 27.03 27.31 2,221,958 +0.19(+0.69%)
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.