Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2020 27.62 28.09 27.43 27.78 15,195,483 +0.42(+1.54%)
Aug 28, 2020 27.37 27.68 27.22 27.36 20,849,664 +0.68(+2.54%)
Aug 27, 2020 27.87 27.91 26.43 26.68 24,834,978 -0.74(-2.69%)
Aug 26, 2020 26.55 27.43 26.50 27.42 18,467,056 +0.58(+2.16%)
Aug 25, 2020 26.92 27.01 26.25 26.84 18,679,896 -0.21(-0.76%)
Aug 24, 2020 27.80 27.84 27.01 27.04 17,987,386 -0.32(-1.16%)
Aug 21, 2020 27.73 27.80 27.01 27.36 17,517,692 -0.60(-2.14%)
Aug 20, 2020 27.14 27.99 26.99 27.96 23,699,416 +0.91(+3.35%)
Aug 19, 2020 28.05 28.30 26.88 27.05 33,941,404 -0.99(-3.53%)
Aug 18, 2020 29.12 29.14 27.76 28.04 42,062,408 -0.08(-0.30%)
Aug 17, 2020 27.65 28.26 27.35 28.13 57,746,780 +2.93(+11.63%)
Aug 14, 2020 25.32 25.42 24.78 25.19 13,535,979 -0.14(-0.55%)
Aug 13, 2020 24.84 25.61 24.74 25.33 16,176,465 +0.90(+3.67%)
Aug 12, 2020 25.18 25.25 24.33 24.44 23,445,708 -0.23(-0.95%)
Aug 11, 2020 25.30 25.74 24.15 24.67 38,856,052 -2.14(-7.97%)
Aug 10, 2020 27.38 27.94 26.73 26.81 17,012,264 -0.14(-0.52%)
Aug 07, 2020 27.07 27.40 26.55 26.95 15,726,735 -0.59(-2.14%)
Aug 06, 2020 28.04 28.11 27.15 27.54 16,445,913 -0.32(-1.14%)
Aug 05, 2020 28.47 28.65 27.54 27.85 25,361,802 +0.08(+0.30%)
Aug 04, 2020 26.86 27.86 26.46 27.77 27,468,906 +0.96(+3.59%)
Aug 03, 2020 26.88 26.95 26.31 26.81 12,340,003 -0.18(-0.66%)
Jul 31, 2020 26.81 27.10 26.38 26.99 21,229,550 +0.62(+2.34%)
Jul 30, 2020 26.04 26.73 25.69 26.37 17,207,462 -0.49(-1.84%)
Jul 29, 2020 27.78 27.84 26.50 26.87 28,032,668 -0.76(-2.74%)
Jul 28, 2020 27.54 27.90 27.26 27.62 18,092,088 -0.30(-1.07%)
Jul 27, 2020 27.54 28.19 27.45 27.92 30,250,500 +1.37(+5.17%)
Jul 24, 2020 26.25 26.59 26.17 26.55 14,308,582 +0.42(+1.61%)
Jul 23, 2020 26.61 26.95 25.74 26.13 18,738,028 -0.49(-1.86%)
Jul 22, 2020 26.74 26.78 26.23 26.62 14,517,255 +0.27(+1.03%)
Jul 21, 2020 26.85 26.92 26.28 26.35 18,635,214 +0.10(+0.39%)
Jul 20, 2020 25.77 26.30 25.77 26.25 16,128,744 +0.73(+2.85%)
Jul 17, 2020 25.24 25.59 24.98 25.52 13,190,386 +0.61(+2.44%)
Jul 16, 2020 25.04 25.29 24.63 24.91 12,540,916 -0.37(-1.48%)
Jul 15, 2020 25.11 25.30 24.58 25.29 15,006,172 +0.04(+0.15%)
Jul 14, 2020 24.32 25.27 24.22 25.25 13,660,671 +0.86(+3.52%)
Jul 13, 2020 25.66 25.82 24.31 24.39 16,626,950 -0.91(-3.61%)
Jul 10, 2020 25.80 26.01 25.17 25.31 12,368,826 -0.45(-1.74%)
Jul 09, 2020 26.14 26.18 25.19 25.75 13,926,818 -0.12(-0.47%)
Jul 08, 2020 25.72 26.08 25.47 25.88 18,668,360 +0.65(+2.59%)
Jul 07, 2020 24.78 25.39 24.60 25.22 13,067,731 +0.38(+1.54%)
Jul 06, 2020 24.95 25.19 24.61 24.84 12,091,470 +0.32(+1.29%)
Jul 02, 2020 24.83 25.16 24.52 24.52 13,738,129 -0.50(-2.01%)
Jul 01, 2020 25.18 25.18 24.16 25.03 16,746,204 -0.12(-0.48%)
Jun 30, 2020 24.33 25.24 24.13 25.15 16,462,704 +0.76(+3.10%)
Jun 29, 2020 24.27 24.45 24.05 24.39 11,027,672 +0.24(+1.01%)
Jun 26, 2020 23.93 24.23 23.50 24.15 12,979,881 +0.13(+0.54%)
Jun 25, 2020 24.02 24.12 23.64 24.02 10,777,927 +0.02(+0.08%)
Jun 24, 2020 23.97 24.50 23.66 24.00 21,156,090 +0.03(+0.12%)
Jun 23, 2020 24.22 24.44 23.80 23.97 17,359,672 +0.21(+0.90%)
Jun 22, 2020 23.44 24.14 23.35 23.76 18,650,582 +0.90(+3.92%)
Jun 19, 2020 22.64 23.19 22.50 22.86 20,567,074 +0.51(+2.30%)
Jun 18, 2020 22.59 22.80 22.25 22.35 13,456,500 -0.29(-1.28%)
Jun 17, 2020 22.85 23.14 22.50 22.64 9,888,422 -0.12(-0.53%)
Jun 16, 2020 22.80 23.25 22.52 22.76 17,455,558 -0.34(-1.46%)
Jun 15, 2020 21.94 23.17 21.54 23.09 16,973,488 +0.63(+2.78%)
Jun 12, 2020 23.01 23.25 22.32 22.47 16,438,276 -0.22(-0.99%)
Jun 11, 2020 23.72 24.18 22.07 22.69 33,175,074 -0.72(-3.07%)
Jun 10, 2020 23.12 23.52 22.08 23.41 23,456,384 +0.70(+3.08%)
Jun 09, 2020 22.50 22.88 22.21 22.71 23,039,330 +0.72(+3.27%)
Jun 08, 2020 21.69 22.01 21.37 21.99 16,646,770 +0.25(+1.16%)
Jun 05, 2020 21.00 21.75 20.66 21.74 30,176,726 -0.13(-0.60%)
Jun 04, 2020 22.24 22.42 21.64 21.87 23,516,348 +0.27(+1.25%)
Jun 03, 2020 21.79 22.10 21.22 21.60 25,105,848 -0.76(-3.38%)
Jun 02, 2020 23.17 23.18 22.09 22.36 17,200,962 -0.77(-3.35%)
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.