Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2020 33.01 33.20 32.73 33.03 884,895 -0.09(-0.26%)
Jul 30, 2020 32.85 33.13 32.67 33.12 802,855 -0.07(-0.21%)
Jul 29, 2020 33.11 33.28 32.76 33.19 1,221,260 +0.11(+0.33%)
Jul 28, 2020 33.00 33.32 32.93 33.08 1,241,800 +0.04(+0.12%)
Jul 27, 2020 32.75 33.04 32.57 33.04 862,621 +0.25(+0.77%)
Jul 24, 2020 32.69 32.94 32.67 32.79 1,119,099 +0.00(+0.00%)
Jul 23, 2020 32.77 33.05 32.76 32.79 801,694 -0.06(-0.17%)
Jul 22, 2020 32.91 32.98 32.56 32.84 1,093,138 -0.19(-0.57%)
Jul 21, 2020 33.09 33.38 33.01 33.03 1,013,358 +0.06(+0.17%)
Jul 20, 2020 33.34 33.44 32.90 32.98 1,124,146 -0.46(-1.37%)
Jul 17, 2020 33.32 33.46 33.06 33.43 1,227,378 +0.24(+0.71%)
Jul 16, 2020 32.92 33.33 32.81 33.20 1,170,857 +0.34(+1.03%)
Jul 15, 2020 32.42 33.13 32.42 32.86 1,475,926 +0.49(+1.51%)
Jul 14, 2020 32.35 32.76 32.31 32.37 1,426,786 +0.04(+0.12%)
Jul 13, 2020 32.16 32.57 32.05 32.33 2,826,474 +0.36(+1.13%)
Jul 10, 2020 31.80 32.13 31.80 31.97 1,402,047 +0.18(+0.57%)
Jul 09, 2020 32.16 32.22 31.51 31.79 1,590,484 -0.43(-1.32%)
Jul 08, 2020 32.30 32.30 31.90 32.21 1,186,123 +0.04(+0.12%)
Jul 07, 2020 32.53 32.69 32.17 32.17 1,629,043 -0.45(-1.38%)
Jul 06, 2020 33.14 33.14 32.56 32.62 1,965,189 -0.14(-0.43%)
Jul 02, 2020 32.91 33.45 32.72 32.76 2,148,959 +0.18(+0.56%)
Jul 01, 2020 32.91 33.20 32.32 32.58 2,556,477 -0.32(-0.98%)
Jun 30, 2020 32.83 33.05 32.59 32.91 2,639,456 +0.14(+0.43%)
Jun 29, 2020 32.29 32.81 32.29 32.76 998,740 +0.58(+1.81%)
Jun 26, 2020 32.66 32.84 32.16 32.18 938,083 -0.70(-2.13%)
Jun 25, 2020 32.63 32.91 32.27 32.88 1,002,060 +0.20(+0.63%)
Jun 24, 2020 32.96 33.06 32.39 32.68 1,088,016 -0.53(-1.59%)
Jun 23, 2020 33.62 33.68 33.15 33.20 1,277,173 -0.20(-0.59%)
Jun 22, 2020 33.55 33.60 33.32 33.40 1,018,867 -0.15(-0.45%)
Jun 19, 2020 33.78 33.78 33.45 33.55 1,454,600 +0.14(+0.42%)
Jun 18, 2020 33.24 33.49 32.94 33.41 1,075,611 +0.07(+0.21%)
Jun 17, 2020 33.87 33.87 33.22 33.34 1,161,095 -0.41(-1.21%)
Jun 16, 2020 33.48 34.01 33.26 33.75 1,504,761 +0.85(+2.59%)
Jun 15, 2020 32.72 33.31 32.46 32.90 1,900,897 -0.35(-1.07%)
Jun 12, 2020 33.47 33.58 32.80 33.25 4,515,240 +0.35(+1.06%)
Jun 11, 2020 33.88 33.95 32.89 32.90 1,709,819 -1.50(-4.36%)
Jun 10, 2020 34.36 34.67 34.16 34.40 1,605,155 +0.07(+0.20%)
Jun 09, 2020 34.37 34.47 33.97 34.33 1,222,802 -0.41(-1.18%)
Jun 08, 2020 34.67 34.78 34.34 34.74 1,613,520 +0.36(+1.04%)
Jun 05, 2020 34.42 34.76 34.26 34.39 1,583,166 +0.54(+1.61%)
Jun 04, 2020 33.38 33.85 33.38 33.84 1,762,254 +0.19(+0.55%)
Jun 03, 2020 33.36 33.75 33.17 33.66 1,216,853 +0.56(+1.69%)
Jun 02, 2020 32.93 33.11 32.73 33.10 1,277,212 +0.43(+1.33%)
Jun 01, 2020 32.30 32.70 32.25 32.66 1,269,569 +0.47(+1.45%)
May 29, 2020 31.94 32.31 31.86 32.20 2,121,792 +0.09(+0.27%)
May 28, 2020 31.91 32.21 31.71 32.11 3,723,093 +0.35(+1.10%)
May 27, 2020 31.65 31.81 31.27 31.76 1,278,232 +0.40(+1.29%)
May 26, 2020 30.96 31.55 30.95 31.36 1,438,410 +1.02(+3.38%)
May 22, 2020 30.18 30.43 29.96 30.33 1,095,542 +0.05(+0.15%)
May 21, 2020 30.83 30.83 30.27 30.29 1,012,215 -0.47(-1.51%)
May 20, 2020 31.06 31.14 30.75 30.75 1,365,847 -0.08(-0.25%)
May 19, 2020 30.69 31.12 30.50 30.83 2,202,147 +0.22(+0.71%)
May 18, 2020 30.83 30.93 30.51 30.61 1,177,919 +0.41(+1.36%)
May 15, 2020 30.33 30.58 30.06 30.20 992,119 -0.27(-0.89%)
May 14, 2020 29.82 30.60 29.29 30.47 1,898,831 +0.37(+1.24%)
May 13, 2020 30.96 30.99 29.99 30.10 1,269,314 -0.83(-2.69%)
May 12, 2020 31.77 31.81 30.92 30.93 1,547,983 -0.71(-2.23%)
May 11, 2020 31.48 31.68 31.27 31.64 1,060,239 -0.02(-0.05%)
May 08, 2020 31.78 31.78 31.48 31.65 1,126,711 +0.29(+0.94%)
May 07, 2020 31.76 31.76 31.31 31.36 1,658,085 +0.18(+0.57%)
May 06, 2020 31.25 31.53 31.17 31.18 1,345,978 -0.07(-0.22%)
May 05, 2020 31.16 31.52 31.16 31.25 1,042,850 +0.22(+0.70%)
May 04, 2020 30.62 31.06 30.44 31.03 1,124,850 +0.25(+0.81%)
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.