Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2020 30.34 30.48 30.07 30.30 35,536,368 -0.10(-0.32%)
Aug 28, 2020 30.36 30.52 29.99 30.40 38,849,548 +0.04(+0.13%)
Aug 27, 2020 30.44 30.47 30.21 30.36 26,213,390 -0.15(-0.50%)
Aug 26, 2020 30.62 30.68 30.19 30.51 28,492,570 -0.29(-0.94%)
Aug 25, 2020 30.88 30.92 30.43 30.80 31,021,052 -0.34(-1.11%)
Aug 24, 2020 31.29 31.30 30.90 31.14 29,542,640 -0.03(-0.10%)
Aug 21, 2020 31.20 31.27 30.92 31.17 30,136,104 +0.13(+0.41%)
Aug 20, 2020 30.61 31.10 30.57 31.04 25,979,092 +0.37(+1.20%)
Aug 19, 2020 30.85 30.96 30.56 30.68 18,562,404 -0.08(-0.26%)
Aug 18, 2020 30.83 30.84 30.60 30.76 12,832,308 +0.01(+0.03%)
Aug 17, 2020 30.50 30.80 30.42 30.75 20,689,720 +0.23(+0.76%)
Aug 14, 2020 30.48 30.78 30.41 30.52 15,266,425 -0.09(-0.29%)
Aug 13, 2020 30.52 30.61 30.37 30.60 18,147,246 -0.13(-0.42%)
Aug 12, 2020 30.33 30.91 30.32 30.73 23,623,948 +0.43(+1.43%)
Aug 11, 2020 30.92 30.93 30.20 30.30 25,231,610 -0.48(-1.56%)
Aug 10, 2020 30.91 31.00 30.68 30.78 23,624,780 -0.05(-0.16%)
Aug 07, 2020 30.71 30.96 30.60 30.83 27,331,690 +0.14(+0.47%)
Aug 06, 2020 31.08 31.35 30.59 30.68 24,741,058 -0.14(-0.47%)
Aug 05, 2020 30.84 30.89 30.57 30.83 29,096,476 +0.05(+0.16%)
Aug 04, 2020 30.72 31.01 30.54 30.78 34,774,328 +0.03(+0.10%)
Aug 03, 2020 30.96 31.00 30.64 30.75 36,719,048 -0.10(-0.34%)
Jul 31, 2020 31.00 31.07 30.36 30.85 33,728,520 -0.21(-0.67%)
Jul 30, 2020 30.69 31.22 30.63 31.06 38,173,968 -0.13(-0.41%)
Jul 29, 2020 31.22 31.34 30.55 31.19 44,202,276 +0.19(+0.61%)
Jul 28, 2020 30.62 31.24 30.24 31.00 67,302,808 +1.18(+3.94%)
Jul 27, 2020 29.68 29.99 29.58 29.82 32,940,962 -0.10(-0.32%)
Jul 24, 2020 30.21 30.31 29.65 29.92 40,451,544 -0.60(-1.95%)
Jul 23, 2020 31.16 31.32 30.33 30.51 71,204,504 -0.12(-0.39%)
Jul 22, 2020 30.37 30.77 29.81 30.63 108,215,448 +1.49(+5.10%)
Jul 21, 2020 29.35 29.46 29.01 29.15 28,184,810 +0.15(+0.52%)
Jul 20, 2020 29.78 29.89 28.85 29.00 43,817,844 +0.20(+0.69%)
Jul 17, 2020 28.49 28.86 28.38 28.80 27,906,632 +0.52(+1.83%)
Jul 16, 2020 28.28 28.31 28.01 28.28 21,998,688 -0.10(-0.34%)
Jul 15, 2020 28.59 28.60 28.18 28.38 31,395,928 +0.39(+1.39%)
Jul 14, 2020 28.10 28.14 27.71 27.99 39,175,356 +0.02(+0.06%)
Jul 13, 2020 27.59 28.38 27.42 27.97 67,535,952 +1.10(+4.08%)
Jul 10, 2020 26.74 27.04 26.60 26.87 29,211,502 +0.29(+1.11%)
Jul 09, 2020 26.80 26.91 26.30 26.58 24,307,532 -0.27(-1.01%)
Jul 08, 2020 27.02 27.30 26.67 26.85 28,963,622 -0.18(-0.68%)
Jul 07, 2020 27.05 27.29 26.98 27.03 30,027,578 -0.38(-1.39%)
Jul 06, 2020 27.76 27.80 27.31 27.42 32,414,942 +0.00(+0.00%)
Jul 02, 2020 27.50 27.68 27.04 27.42 54,067,188 +0.61(+2.28%)
Jul 01, 2020 27.44 27.44 26.79 26.80 87,619,488 +0.83(+3.18%)
Jun 30, 2020 25.84 26.12 25.60 25.98 30,394,376 +0.05(+0.18%)
Jun 29, 2020 25.79 25.95 25.58 25.93 28,604,710 +0.48(+1.87%)
Jun 26, 2020 25.62 25.64 25.11 25.45 50,344,676 -0.22(-0.87%)
Jun 25, 2020 25.51 25.72 25.29 25.68 32,740,102 +0.10(+0.40%)
Jun 24, 2020 25.99 26.00 25.42 25.57 36,801,004 -0.46(-1.77%)
Jun 23, 2020 26.37 26.41 26.01 26.03 45,001,144 -0.27(-1.03%)
Jun 22, 2020 26.48 26.50 26.14 26.30 27,861,626 -0.25(-0.93%)
Jun 19, 2020 26.76 26.80 26.31 26.55 52,462,856 +0.14(+0.54%)
Jun 18, 2020 26.43 26.59 26.20 26.41 38,546,384 -0.25(-0.95%)
Jun 17, 2020 26.68 26.82 26.46 26.66 32,849,476 +0.13(+0.48%)
Jun 16, 2020 26.68 26.98 25.99 26.53 66,407,424 +0.03(+0.12%)
Jun 15, 2020 26.45 26.79 26.02 26.50 43,279,772 -0.31(-1.16%)
Jun 12, 2020 27.07 27.09 26.25 26.81 45,267,068 +0.36(+1.35%)
Jun 11, 2020 28.28 28.34 26.44 26.45 75,419,680 -2.08(-7.29%)
Jun 10, 2020 28.88 28.96 28.51 28.54 35,290,288 -0.23(-0.80%)
Jun 09, 2020 29.00 29.12 28.73 28.77 25,883,916 -0.30(-1.04%)
Jun 08, 2020 28.44 29.08 28.34 29.07 36,054,864 +0.48(+1.67%)
Jun 05, 2020 28.79 28.99 28.50 28.59 43,837,704 -0.02(-0.06%)
Jun 04, 2020 28.37 28.83 28.36 28.61 32,252,600 -0.12(-0.41%)
Jun 03, 2020 28.83 28.92 28.23 28.73 46,267,932 +0.00(+0.00%)
Jun 02, 2020 28.23 28.73 28.00 28.73 50,981,380 +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.