Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2020 30.34 30.49 30.07 30.30 35,532,692 -0.10(-0.32%)
Aug 28, 2020 30.37 30.52 29.99 30.40 38,845,532 +0.04(+0.13%)
Aug 27, 2020 30.44 30.47 30.21 30.36 26,210,680 -0.15(-0.50%)
Aug 26, 2020 30.62 30.69 30.20 30.51 28,489,624 -0.29(-0.94%)
Aug 25, 2020 30.88 30.92 30.43 30.80 31,017,846 -0.34(-1.11%)
Aug 24, 2020 31.29 31.30 30.90 31.14 29,539,586 -0.03(-0.10%)
Aug 21, 2020 31.20 31.27 30.93 31.18 30,132,988 +0.13(+0.41%)
Aug 20, 2020 30.61 31.10 30.57 31.05 25,976,406 +0.37(+1.20%)
Aug 19, 2020 30.86 30.96 30.57 30.68 18,560,484 -0.08(-0.26%)
Aug 18, 2020 30.83 30.84 30.61 30.76 12,830,981 +0.01(+0.03%)
Aug 17, 2020 30.50 30.80 30.42 30.75 20,687,582 +0.23(+0.76%)
Aug 14, 2020 30.48 30.78 30.41 30.52 15,264,846 -0.09(-0.29%)
Aug 13, 2020 30.53 30.61 30.37 30.61 18,145,370 -0.13(-0.42%)
Aug 12, 2020 30.33 30.91 30.32 30.74 23,621,504 +0.43(+1.43%)
Aug 11, 2020 30.92 30.94 30.21 30.30 25,229,002 -0.48(-1.56%)
Aug 10, 2020 30.91 31.00 30.68 30.78 23,622,338 -0.05(-0.16%)
Aug 07, 2020 30.71 30.96 30.60 30.83 27,328,864 +0.14(+0.47%)
Aug 06, 2020 31.09 31.35 30.59 30.69 24,738,498 -0.14(-0.47%)
Aug 05, 2020 30.85 30.90 30.57 30.83 29,093,468 +0.05(+0.16%)
Aug 04, 2020 30.72 31.02 30.54 30.78 34,770,732 +0.03(+0.10%)
Aug 03, 2020 30.96 31.00 30.65 30.75 36,715,252 -0.10(-0.34%)
Jul 31, 2020 31.01 31.07 30.36 30.86 33,725,032 -0.21(-0.67%)
Jul 30, 2020 30.70 31.22 30.63 31.06 38,170,024 -0.13(-0.41%)
Jul 29, 2020 31.22 31.34 30.55 31.19 44,197,700 +0.19(+0.62%)
Jul 28, 2020 30.62 31.25 30.24 31.00 67,295,840 +1.18(+3.94%)
Jul 27, 2020 29.68 29.99 29.58 29.83 32,937,552 -0.10(-0.32%)
Jul 24, 2020 30.21 30.31 29.65 29.92 40,447,356 -0.60(-1.95%)
Jul 23, 2020 31.17 31.32 30.33 30.52 71,197,128 -0.12(-0.39%)
Jul 22, 2020 30.37 30.77 29.81 30.64 108,204,248 +1.49(+5.10%)
Jul 21, 2020 29.35 29.46 29.01 29.15 28,181,892 +0.15(+0.52%)
Jul 20, 2020 29.79 29.89 28.86 29.00 43,813,308 +0.20(+0.69%)
Jul 17, 2020 28.49 28.86 28.38 28.80 27,903,742 +0.52(+1.83%)
Jul 16, 2020 28.28 28.32 28.01 28.28 21,996,410 -0.10(-0.34%)
Jul 15, 2020 28.59 28.60 28.18 28.38 31,392,678 +0.39(+1.39%)
Jul 14, 2020 28.10 28.14 27.71 27.99 39,171,300 +0.02(+0.06%)
Jul 13, 2020 27.59 28.38 27.43 27.97 67,528,960 +1.10(+4.08%)
Jul 10, 2020 26.74 27.04 26.60 26.88 29,208,478 +0.29(+1.11%)
Jul 09, 2020 26.80 26.92 26.30 26.58 24,305,014 -0.27(-1.01%)
Jul 08, 2020 27.02 27.31 26.67 26.85 28,960,624 -0.18(-0.68%)
Jul 07, 2020 27.05 27.29 26.98 27.04 30,024,468 -0.38(-1.39%)
Jul 06, 2020 27.77 27.80 27.31 27.42 32,411,586 +0.00(+0.00%)
Jul 02, 2020 27.51 27.69 27.04 27.42 54,061,588 +0.61(+2.28%)
Jul 01, 2020 27.44 27.44 26.79 26.81 87,610,416 +0.83(+3.18%)
Jun 30, 2020 25.84 26.12 25.61 25.98 30,391,228 +0.05(+0.18%)
Jun 29, 2020 25.79 25.96 25.58 25.93 28,601,748 +0.48(+1.87%)
Jun 26, 2020 25.62 25.65 25.11 25.46 50,339,460 -0.22(-0.87%)
Jun 25, 2020 25.51 25.73 25.29 25.68 32,736,712 +0.10(+0.40%)
Jun 24, 2020 25.99 26.00 25.42 25.57 36,797,192 -0.46(-1.77%)
Jun 23, 2020 26.38 26.42 26.01 26.04 44,996,484 -0.27(-1.03%)
Jun 22, 2020 26.48 26.50 26.15 26.31 27,858,742 -0.25(-0.93%)
Jun 19, 2020 26.77 26.81 26.31 26.55 52,457,424 +0.14(+0.54%)
Jun 18, 2020 26.43 26.59 26.20 26.41 38,542,396 -0.25(-0.95%)
Jun 17, 2020 26.69 26.82 26.46 26.66 32,846,074 +0.13(+0.48%)
Jun 16, 2020 26.69 26.98 26.00 26.54 66,400,548 +0.03(+0.12%)
Jun 15, 2020 26.46 26.79 26.03 26.50 43,275,292 -0.31(-1.16%)
Jun 12, 2020 27.08 27.10 26.25 26.81 45,262,380 +0.36(+1.35%)
Jun 11, 2020 28.28 28.35 26.44 26.46 75,411,872 -2.08(-7.29%)
Jun 10, 2020 28.89 28.96 28.51 28.54 35,286,632 -0.23(-0.80%)
Jun 09, 2020 29.00 29.13 28.74 28.77 25,881,238 -0.30(-1.04%)
Jun 08, 2020 28.44 29.08 28.35 29.07 36,051,132 +0.48(+1.67%)
Jun 05, 2020 28.79 28.99 28.51 28.59 43,833,168 -0.02(-0.06%)
Jun 04, 2020 28.37 28.83 28.36 28.61 32,249,260 -0.12(-0.41%)
Jun 03, 2020 28.83 28.93 28.24 28.73 46,263,140 +0.00(+0.00%)
Jun 02, 2020 28.23 28.73 28.01 28.73 50,976,100 +0.56(+1.97%)
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.