Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2020 29.41 29.45 29.01 29.24 5,248,488 -0.18(-0.61%)
Aug 28, 2020 29.02 29.49 28.77 29.42 6,875,557 +0.48(+1.65%)
Aug 27, 2020 29.45 29.48 28.73 28.94 4,681,425 -0.39(-1.32%)
Aug 26, 2020 29.43 29.60 29.28 29.33 3,212,783 +0.24(+0.83%)
Aug 25, 2020 29.95 30.03 29.17 29.09 3,971,656 -0.77(-2.58%)
Aug 24, 2020 29.11 29.87 29.07 29.86 5,226,535 +0.81(+2.77%)
Aug 21, 2020 28.59 29.07 28.43 29.05 5,448,400 +0.54(+1.88%)
Aug 20, 2020 28.63 28.73 28.45 28.52 2,595,350 -0.32(-1.12%)
Aug 19, 2020 28.84 28.99 28.73 28.84 3,401,180 +0.11(+0.37%)
Aug 18, 2020 29.01 29.02 28.64 28.73 3,635,838 -0.20(-0.68%)
Aug 17, 2020 29.01 29.15 28.89 28.93 2,560,445 +0.01(+0.03%)
Aug 14, 2020 29.03 29.06 28.77 28.92 3,058,767 -0.18(-0.61%)
Aug 13, 2020 29.15 29.39 28.95 29.10 4,276,461 -0.19(-0.64%)
Aug 12, 2020 29.08 29.41 28.99 29.28 2,878,986 +0.38(+1.33%)
Aug 11, 2020 28.98 29.38 28.84 28.90 4,563,577 +0.13(+0.47%)
Aug 10, 2020 28.54 28.86 28.42 28.77 6,088,698 +0.27(+0.94%)
Aug 07, 2020 28.43 28.53 28.14 28.50 3,441,895 +0.01(+0.03%)
Aug 06, 2020 28.34 28.62 28.30 28.49 3,619,284 -0.04(-0.13%)
Aug 05, 2020 28.01 28.56 27.97 28.52 4,097,741 +0.62(+2.21%)
Aug 04, 2020 27.67 27.92 27.62 27.91 3,777,674 +0.26(+0.94%)
Aug 03, 2020 27.81 27.82 27.41 27.65 4,019,813 -0.09(-0.32%)
Jul 31, 2020 27.80 27.89 27.25 27.74 6,367,551 -0.11(-0.39%)
Jul 30, 2020 27.97 28.12 27.68 27.84 6,812,711 -0.44(-1.55%)
Jul 29, 2020 27.54 28.47 27.16 28.28 8,097,402 +1.23(+4.53%)
Jul 28, 2020 27.28 28.06 26.80 27.06 9,953,161 -0.35(-1.27%)
Jul 27, 2020 26.11 27.58 26.01 27.41 10,999,935 +1.20(+4.58%)
Jul 24, 2020 26.56 26.72 26.14 26.21 6,193,980 -0.46(-1.71%)
Jul 23, 2020 26.48 26.99 26.44 26.66 6,002,322 +0.18(+0.68%)
Jul 22, 2020 26.24 26.69 26.10 26.48 5,485,428 +0.26(+0.99%)
Jul 21, 2020 26.11 26.46 26.09 26.22 5,124,321 +0.24(+0.93%)
Jul 20, 2020 25.88 26.05 25.75 25.98 6,051,383 +0.00(+0.00%)
Jul 17, 2020 25.86 26.05 25.66 25.98 5,240,407 +0.25(+0.97%)
Jul 16, 2020 25.47 25.97 25.29 25.73 6,864,192 +0.63(+2.49%)
Jul 15, 2020 24.82 25.17 24.69 25.11 6,193,828 +0.63(+2.56%)
Jul 14, 2020 23.94 24.53 23.68 24.48 4,165,131 +0.57(+2.40%)
Jul 13, 2020 24.16 24.35 23.87 23.91 5,865,383 +0.04(+0.19%)
Jul 10, 2020 23.70 23.89 23.50 23.86 3,421,665 +0.14(+0.60%)
Jul 09, 2020 23.70 23.88 23.37 23.72 5,095,890 +0.03(+0.11%)
Jul 08, 2020 23.63 23.84 23.43 23.69 4,627,058 -0.01(-0.04%)
Jul 07, 2020 23.78 23.97 23.50 23.70 5,334,593 -0.30(-1.23%)
Jul 06, 2020 23.87 24.12 23.76 24.00 6,501,037 +0.73(+3.15%)
Jul 02, 2020 23.41 23.68 23.18 23.26 5,621,859 +0.30(+1.32%)
Jul 01, 2020 23.32 23.46 22.94 22.96 7,061,912 -0.21(-0.93%)
Jun 30, 2020 22.82 23.31 22.76 23.17 5,073,946 +0.20(+0.86%)
Jun 29, 2020 22.95 23.17 22.73 22.98 4,991,947 +0.24(+1.06%)
Jun 26, 2020 23.09 23.14 22.46 22.74 11,635,230 -0.36(-1.55%)
Jun 25, 2020 22.95 23.16 22.58 23.09 7,188,289 +0.00(+0.00%)
Jun 24, 2020 23.84 23.93 22.88 23.09 6,797,626 -0.96(-3.98%)
Jun 23, 2020 24.10 24.35 23.95 24.05 8,598,239 +0.30(+1.28%)
Jun 22, 2020 23.80 23.92 23.51 23.75 8,446,423 -0.14(-0.60%)
Jun 19, 2020 25.05 25.05 23.83 23.89 13,411,835 -0.58(-2.38%)
Jun 18, 2020 24.16 24.63 24.05 24.47 7,477,376 +0.09(+0.37%)
Jun 17, 2020 24.87 24.92 24.37 24.38 7,772,307 -0.37(-1.48%)
Jun 16, 2020 25.03 25.45 24.35 24.75 8,271,842 +0.48(+1.99%)
Jun 15, 2020 23.51 24.59 23.32 24.27 8,346,097 +0.17(+0.71%)
Jun 12, 2020 24.20 24.47 23.74 24.10 10,675,061 +0.70(+2.98%)
Jun 11, 2020 23.80 24.22 23.24 23.40 15,553,548 -1.52(-6.10%)
Jun 10, 2020 24.78 25.15 24.53 24.92 12,808,286 +0.20(+0.80%)
Jun 09, 2020 23.78 24.91 23.71 24.72 10,831,418 +0.32(+1.32%)
Jun 08, 2020 24.03 24.42 23.79 24.40 8,421,661 +0.53(+2.21%)
Jun 05, 2020 23.14 23.89 23.14 23.87 9,171,942 +1.73(+7.80%)
Jun 04, 2020 22.18 22.66 22.05 22.14 6,623,854 -0.36(-1.59%)
Jun 03, 2020 21.77 22.59 21.76 22.50 6,267,319 +1.14(+5.32%)
Jun 02, 2020 20.53 21.37 20.48 21.37 6,396,278 +1.02(+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.