Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2020 32.94 33.17 32.30 32.99 322,330 -0.07(-0.21%)
Aug 28, 2020 33.77 33.77 32.88 33.06 237,534 -0.36(-1.06%)
Aug 27, 2020 33.63 33.86 33.13 33.42 506,608 +0.02(+0.06%)
Aug 26, 2020 33.53 33.86 33.24 33.40 332,111 -0.11(-0.32%)
Aug 25, 2020 33.12 33.67 33.00 33.51 369,016 +0.38(+1.16%)
Aug 24, 2020 32.54 33.35 32.41 33.12 215,015 +0.80(+2.47%)
Aug 21, 2020 32.45 32.65 31.77 32.32 220,010 -0.15(-0.46%)
Aug 20, 2020 31.99 32.79 31.90 32.47 282,258 +0.28(+0.86%)
Aug 19, 2020 32.00 32.68 31.79 32.19 230,642 +0.29(+0.89%)
Aug 18, 2020 31.74 32.30 31.61 31.91 262,174 +0.16(+0.50%)
Aug 17, 2020 31.08 31.97 31.00 31.75 212,787 +0.66(+2.12%)
Aug 14, 2020 30.69 31.44 30.23 31.09 211,771 +0.16(+0.51%)
Aug 13, 2020 30.88 31.22 30.46 30.93 151,927 +0.06(+0.19%)
Aug 12, 2020 30.94 31.21 30.70 30.88 209,970 +0.21(+0.67%)
Aug 11, 2020 30.59 31.18 30.30 30.67 204,650 +0.44(+1.46%)
Aug 10, 2020 30.87 31.19 30.11 30.23 426,867 -0.63(-2.04%)
Aug 07, 2020 30.04 30.87 29.59 30.86 220,718 +1.10(+3.70%)
Aug 06, 2020 27.81 31.16 26.46 29.75 282,413 +2.75(+10.20%)
Aug 05, 2020 26.91 27.14 26.36 27.00 186,256 +0.22(+0.83%)
Aug 04, 2020 26.32 26.82 26.20 26.78 144,957 +0.49(+1.85%)
Aug 03, 2020 26.07 26.39 25.89 26.29 109,670 +0.21(+0.79%)
Jul 31, 2020 25.85 26.11 25.59 26.09 247,762 +0.01(+0.04%)
Jul 30, 2020 25.62 26.29 25.36 26.08 157,257 +0.23(+0.88%)
Jul 29, 2020 25.49 25.97 25.30 25.85 197,180 +0.36(+1.43%)
Jul 28, 2020 25.01 25.79 24.98 25.49 183,328 +0.39(+1.57%)
Jul 27, 2020 25.54 25.54 24.88 25.09 127,551 -0.49(-1.92%)
Jul 24, 2020 25.82 26.13 25.51 25.58 113,460 -0.21(-0.80%)
Jul 23, 2020 25.86 26.02 25.53 25.79 195,239 +0.00(+0.00%)
Jul 22, 2020 25.65 26.26 25.20 25.79 149,094 -0.10(-0.38%)
Jul 21, 2020 24.97 26.32 24.73 25.89 179,320 +1.10(+4.42%)
Jul 20, 2020 25.10 25.10 24.37 24.79 189,763 -0.33(-1.31%)
Jul 17, 2020 25.24 25.55 24.94 25.12 182,898 -0.27(-1.05%)
Jul 16, 2020 25.78 26.09 25.07 25.39 150,529 -0.57(-2.20%)
Jul 15, 2020 25.09 26.14 25.04 25.96 229,077 +1.38(+5.60%)
Jul 14, 2020 24.58 25.11 24.13 24.58 456,498 +0.08(+0.32%)
Jul 13, 2020 24.77 25.31 23.79 24.50 139,026 +0.03(+0.12%)
Jul 10, 2020 23.38 24.50 23.30 24.47 129,116 +1.05(+4.49%)
Jul 09, 2020 23.39 23.71 22.92 23.42 229,799 -0.02(-0.08%)
Jul 08, 2020 24.07 24.17 23.02 23.44 250,640 -0.78(-3.21%)
Jul 07, 2020 24.30 24.42 24.02 24.22 214,934 -0.37(-1.52%)
Jul 06, 2020 25.22 25.31 24.52 24.59 194,564 -0.13(-0.52%)
Jul 02, 2020 24.94 25.22 24.36 24.72 231,698 +0.13(+0.52%)
Jul 01, 2020 24.59 25.05 24.51 24.59 238,058 +0.04(+0.18%)
Jun 30, 2020 24.35 24.73 24.18 24.55 417,365 +0.17(+0.71%)
Jun 29, 2020 23.52 24.75 23.52 24.37 241,385 +0.94(+4.03%)
Jun 26, 2020 23.77 24.15 23.41 23.43 523,889 -0.50(-2.10%)
Jun 25, 2020 23.83 24.08 23.57 23.93 242,270 -0.02(-0.08%)
Jun 24, 2020 24.02 24.12 23.43 23.95 240,294 -0.39(-1.60%)
Jun 23, 2020 24.41 24.92 24.30 24.34 263,539 +0.27(+1.12%)
Jun 22, 2020 24.19 24.19 23.36 24.07 213,940 -0.29(-1.17%)
Jun 19, 2020 24.73 25.21 24.09 24.35 499,184 -0.16(-0.64%)
Jun 18, 2020 24.47 24.91 24.33 24.51 188,723 -0.19(-0.78%)
Jun 17, 2020 25.98 25.98 24.51 24.70 282,819 -1.23(-4.76%)
Jun 16, 2020 26.20 26.21 25.56 25.94 189,681 +0.93(+3.74%)
Jun 15, 2020 24.26 25.50 24.26 25.00 178,689 -0.18(-0.70%)
Jun 12, 2020 26.35 26.52 24.42 25.18 271,755 -0.52(-2.03%)
Jun 11, 2020 26.48 26.83 25.68 25.70 270,010 -1.82(-6.61%)
Jun 10, 2020 27.86 28.06 27.28 27.52 159,251 -0.33(-1.20%)
Jun 09, 2020 28.30 28.52 26.90 27.86 261,425 -0.89(-3.08%)
Jun 08, 2020 28.17 29.19 28.17 28.74 314,297 +0.87(+3.10%)
Jun 05, 2020 28.49 28.82 27.79 27.88 312,320 +0.30(+1.07%)
Jun 04, 2020 27.21 28.09 26.96 27.58 372,457 +0.13(+0.47%)
Jun 03, 2020 27.14 27.96 26.94 27.45 180,391 +0.72(+2.69%)
Jun 02, 2020 26.76 27.09 26.25 26.73 363,542 +0.03(+0.11%)
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.