Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2020 29.08 29.08 28.11 28.30 4,496,800 -0.82(-2.82%)
Jul 30, 2020 29.53 29.68 28.66 29.12 6,237,822 -1.60(-5.21%)
Jul 29, 2020 30.64 30.75 30.47 30.72 2,563,677 +0.31(+1.02%)
Jul 28, 2020 30.53 30.84 30.35 30.41 4,065,791 -0.35(-1.14%)
Jul 27, 2020 30.83 30.83 30.42 30.76 2,282,860 +0.17(+0.56%)
Jul 24, 2020 30.56 30.87 30.44 30.59 2,530,600 -0.15(-0.49%)
Jul 23, 2020 30.57 30.81 30.40 30.74 3,757,650 -0.23(-0.74%)
Jul 22, 2020 30.92 31.01 30.56 30.97 2,747,034 -0.55(-1.74%)
Jul 21, 2020 30.89 31.91 30.84 31.52 3,129,120 +1.06(+3.48%)
Jul 20, 2020 30.80 30.98 30.44 30.46 3,144,489 -0.35(-1.14%)
Jul 17, 2020 31.14 31.32 30.75 30.81 2,747,700 -0.47(-1.50%)
Jul 16, 2020 31.48 31.61 31.15 31.28 1,878,965 -0.53(-1.67%)
Jul 15, 2020 31.83 32.02 31.51 31.81 2,395,550 +0.40(+1.27%)
Jul 14, 2020 30.50 31.42 30.42 31.41 2,815,671 +0.98(+3.22%)
Jul 13, 2020 30.77 30.95 30.30 30.43 3,478,778 +0.12(+0.40%)
Jul 10, 2020 29.86 30.32 29.80 30.31 3,424,600 +0.80(+2.71%)
Jul 09, 2020 30.65 30.67 29.45 29.51 4,551,426 -1.39(-4.50%)
Jul 08, 2020 30.64 31.11 30.60 30.90 3,014,997 +0.24(+0.78%)
Jul 07, 2020 31.28 31.30 30.60 30.66 2,792,193 -0.84(-2.67%)
Jul 06, 2020 31.79 31.89 31.22 31.50 5,203,976 +0.74(+2.41%)
Jul 02, 2020 31.19 31.40 30.71 30.76 5,247,800 +0.22(+0.72%)
Jul 01, 2020 30.78 31.25 30.47 30.54 4,825,209 +0.09(+0.30%)
Jun 30, 2020 30.30 30.68 29.96 30.45 6,114,461 -0.89(-2.84%)
Jun 29, 2020 31.13 31.47 30.97 31.34 4,271,705 +0.46(+1.49%)
Jun 26, 2020 31.66 31.73 30.71 30.88 4,997,400 -1.02(-3.20%)
Jun 25, 2020 31.29 31.90 31.17 31.90 3,139,590 +0.68(+2.18%)
Jun 24, 2020 32.26 32.26 31.20 31.22 4,014,743 -1.82(-5.51%)
Jun 23, 2020 33.29 33.45 32.94 33.04 2,770,130 +0.46(+1.41%)
Jun 22, 2020 32.39 32.62 32.22 32.58 2,127,368 +0.54(+1.69%)
Jun 19, 2020 32.92 32.95 31.95 32.04 2,780,800 -0.37(-1.14%)
Jun 18, 2020 32.01 32.50 31.90 32.41 2,057,555 +0.16(+0.50%)
Jun 17, 2020 33.00 33.10 32.23 32.25 2,318,534 -0.81(-2.45%)
Jun 16, 2020 33.69 33.98 32.75 33.06 6,100,362 +0.07(+0.21%)
Jun 15, 2020 31.69 33.21 31.42 32.99 3,277,551 +0.03(+0.09%)
Jun 12, 2020 33.11 33.45 32.08 32.96 4,928,100 +1.56(+4.97%)
Jun 11, 2020 32.93 33.34 31.38 31.40 6,455,543 -2.98(-8.67%)
Jun 10, 2020 35.16 35.17 34.36 34.38 3,584,987 -0.95(-2.69%)
Jun 09, 2020 35.78 35.91 35.16 35.33 5,617,277 -2.32(-6.16%)
Jun 08, 2020 37.37 37.66 36.47 37.65 6,613,920 +1.66(+4.61%)
Jun 05, 2020 35.64 36.34 35.61 35.99 7,353,800 +2.12(+6.26%)
Jun 04, 2020 33.34 34.07 33.01 33.87 4,749,188 +0.12(+0.36%)
Jun 03, 2020 33.47 34.02 33.36 33.75 4,549,855 +1.50(+4.65%)
Jun 02, 2020 32.17 32.43 32.00 32.25 3,339,199 +0.67(+2.12%)
Jun 01, 2020 30.66 31.63 30.54 31.58 4,064,074 +1.14(+3.75%)
May 29, 2020 30.27 30.52 29.94 30.44 5,040,400 -0.47(-1.52%)
May 28, 2020 31.50 31.50 30.81 30.91 6,239,082 -0.16(-0.51%)
May 27, 2020 31.62 31.68 30.42 31.07 6,094,924 +0.13(+0.42%)
May 26, 2020 31.17 31.31 30.75 30.94 5,110,248 +0.60(+1.98%)
May 22, 2020 30.64 30.64 29.74 30.34 4,410,400 -0.14(-0.46%)
May 21, 2020 31.17 31.37 30.26 30.48 4,181,805 -0.72(-2.31%)
May 20, 2020 31.15 31.52 31.01 31.20 5,159,012 +0.98(+3.24%)
May 19, 2020 31.13 31.13 30.20 30.22 5,730,172 -0.77(-2.48%)
May 18, 2020 30.36 31.14 30.33 30.99 6,552,853 +2.39(+8.36%)
May 15, 2020 28.73 29.13 28.43 28.60 4,650,300 -0.10(-0.35%)
May 14, 2020 28.32 28.81 27.60 28.70 6,068,731 -0.84(-2.84%)
May 13, 2020 30.58 30.64 29.31 29.54 6,780,211 -1.07(-3.50%)
May 12, 2020 31.23 31.32 30.61 30.61 3,892,037 -0.44(-1.42%)
May 11, 2020 31.46 31.48 30.90 31.05 3,508,102 -0.98(-3.06%)
May 08, 2020 31.35 32.11 31.32 32.03 3,882,100 +1.17(+3.79%)
May 07, 2020 31.20 31.63 30.73 30.86 3,571,615 +0.52(+1.71%)
May 06, 2020 31.40 31.51 30.33 30.34 4,218,563 -1.07(-3.41%)
May 05, 2020 32.49 33.05 31.35 31.41 6,706,658 +0.18(+0.58%)
May 04, 2020 30.32 31.34 30.10 31.23 8,239,913 +1.40(+4.69%)
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.