Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2020 31.20 31.70 30.16 31.62 6,058,020 +0.22(+0.71%)
Jul 30, 2020 30.71 31.57 30.07 31.40 2,939,046 -0.47(-1.47%)
Jul 29, 2020 29.95 31.92 29.65 31.87 3,044,789 +1.78(+5.92%)
Jul 28, 2020 30.05 30.58 29.84 30.09 1,502,376 -0.16(-0.52%)
Jul 27, 2020 30.26 30.60 29.68 30.24 2,222,994 -0.48(-1.55%)
Jul 24, 2020 30.89 31.28 30.47 30.72 1,710,259 +0.04(+0.13%)
Jul 23, 2020 30.07 31.02 29.62 30.68 2,312,847 +0.58(+1.94%)
Jul 22, 2020 30.04 30.84 29.60 30.10 2,385,731 -0.48(-1.56%)
Jul 21, 2020 29.49 31.11 29.37 30.57 3,589,753 +1.90(+6.61%)
Jul 20, 2020 28.90 29.16 28.29 28.68 1,913,645 -0.50(-1.72%)
Jul 17, 2020 30.07 30.23 29.09 29.18 1,591,856 -1.00(-3.32%)
Jul 16, 2020 29.81 31.01 29.41 30.18 1,017,108 -0.11(-0.35%)
Jul 15, 2020 29.70 30.48 29.24 30.28 1,603,866 +1.61(+5.61%)
Jul 14, 2020 29.53 29.53 28.35 28.68 1,447,942 -0.88(-2.97%)
Jul 13, 2020 29.90 29.96 28.97 29.55 1,971,285 +0.19(+0.64%)
Jul 10, 2020 27.71 29.38 27.58 29.36 1,978,735 +1.95(+7.10%)
Jul 09, 2020 28.19 28.45 27.03 27.42 1,819,718 -1.12(-3.91%)
Jul 08, 2020 28.45 29.09 27.89 28.54 1,520,092 +0.01(+0.03%)
Jul 07, 2020 28.92 29.03 28.14 28.53 2,038,896 -0.87(-2.96%)
Jul 06, 2020 29.99 30.52 29.03 29.40 2,514,147 +0.44(+1.53%)
Jul 02, 2020 30.66 31.07 28.80 28.95 2,301,662 -0.55(-1.86%)
Jul 01, 2020 30.78 31.29 29.47 29.50 2,108,820 -1.77(-5.67%)
Jun 30, 2020 30.15 31.56 30.03 31.28 1,811,875 +0.89(+2.95%)
Jun 29, 2020 29.62 30.65 29.14 30.38 2,216,259 +1.35(+4.64%)
Jun 26, 2020 30.73 30.88 28.87 29.04 5,209,712 -2.72(-8.56%)
Jun 25, 2020 30.46 31.91 30.23 31.75 2,466,303 +1.01(+3.28%)
Jun 24, 2020 32.07 32.07 30.55 30.74 2,124,325 -1.95(-5.98%)
Jun 23, 2020 33.31 33.59 32.45 32.70 1,922,864 +0.22(+0.68%)
Jun 22, 2020 31.93 32.91 31.74 32.48 2,444,257 +0.10(+0.30%)
Jun 19, 2020 33.76 33.76 31.70 32.38 8,323,260 -0.51(-1.55%)
Jun 18, 2020 32.42 33.86 32.22 32.89 3,059,501 +0.09(+0.28%)
Jun 17, 2020 34.00 34.16 32.76 32.80 1,970,127 -1.25(-3.67%)
Jun 16, 2020 34.92 35.19 32.90 34.04 2,058,174 +1.06(+3.21%)
Jun 15, 2020 30.21 33.26 30.10 32.98 2,678,623 +0.85(+2.66%)
Jun 12, 2020 32.51 32.83 30.46 32.13 2,251,597 +1.74(+5.73%)
Jun 11, 2020 30.81 32.09 30.23 30.39 2,798,110 -3.31(-9.81%)
Jun 10, 2020 36.43 36.61 33.68 33.70 3,733,173 -3.15(-8.55%)
Jun 09, 2020 36.55 37.43 35.92 36.85 2,358,648 -0.85(-2.27%)
Jun 08, 2020 38.00 38.85 36.90 37.70 3,924,000 +1.01(+2.75%)
Jun 05, 2020 38.37 39.50 36.35 36.69 3,668,555 +2.11(+6.11%)
Jun 04, 2020 32.91 34.58 32.02 34.58 3,188,512 +2.31(+7.14%)
Jun 03, 2020 31.66 32.92 31.26 32.28 2,929,763 +1.85(+6.09%)
Jun 02, 2020 30.89 31.64 30.20 30.42 1,812,530 +0.13(+0.43%)
Jun 01, 2020 29.65 30.87 29.33 30.29 1,760,616 +0.99(+3.38%)
May 29, 2020 29.38 30.08 28.71 29.30 3,750,925 -0.99(-3.27%)
May 28, 2020 32.20 32.20 29.99 30.29 3,093,169 -1.49(-4.69%)
May 27, 2020 31.86 32.45 30.20 31.79 3,702,380 +2.21(+7.47%)
May 26, 2020 28.04 30.09 27.95 29.58 2,917,194 +3.26(+12.37%)
May 22, 2020 26.67 27.06 25.73 26.32 1,663,149 -0.30(-1.12%)
May 21, 2020 26.65 27.09 26.23 26.62 2,502,296 -0.19(-0.69%)
May 20, 2020 26.60 27.25 26.45 26.80 2,505,324 +0.89(+3.45%)
May 19, 2020 26.72 27.13 25.84 25.91 2,267,215 -1.22(-4.49%)
May 18, 2020 26.13 27.50 25.90 27.13 4,341,229 +2.91(+12.02%)
May 15, 2020 24.71 25.33 24.09 24.22 2,626,280 -1.23(-4.82%)
May 14, 2020 22.85 25.63 22.44 25.44 3,871,903 +1.88(+7.97%)
May 13, 2020 24.34 24.38 22.98 23.56 3,093,415 -0.99(-4.04%)
May 12, 2020 26.15 26.33 24.51 24.55 3,365,371 -1.39(-5.35%)
May 11, 2020 26.96 27.01 25.54 25.94 1,717,125 -1.38(-5.05%)
May 08, 2020 26.99 27.51 26.55 27.32 2,226,092 +1.23(+4.70%)
May 07, 2020 25.73 27.37 25.73 26.09 2,516,467 +0.84(+3.32%)
May 06, 2020 25.85 26.12 24.65 25.26 2,855,279 -0.19(-0.76%)
May 05, 2020 26.76 27.42 25.42 25.45 2,411,054 -0.47(-1.80%)
May 04, 2020 25.84 26.25 25.05 25.92 2,618,743 -0.55(-2.07%)
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.