Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2020 31.38 31.38 30.25 30.59 220,834 -1.13(-3.58%)
Jul 30, 2020 32.47 32.47 31.48 31.73 111,458 -1.13(-3.43%)
Jul 29, 2020 32.50 32.98 32.31 32.85 113,288 +0.40(+1.25%)
Jul 28, 2020 32.79 33.14 32.44 32.45 143,239 -0.71(-2.15%)
Jul 27, 2020 33.02 33.80 32.76 33.16 173,135 +0.13(+0.40%)
Jul 24, 2020 32.71 33.28 32.71 33.03 279,170 +0.30(+0.91%)
Jul 23, 2020 32.46 32.83 32.28 32.73 138,068 +0.08(+0.24%)
Jul 22, 2020 32.09 32.83 32.09 32.65 160,240 +0.33(+1.03%)
Jul 21, 2020 32.34 32.82 32.18 32.32 161,609 +0.25(+0.80%)
Jul 20, 2020 31.83 32.49 31.83 32.06 212,478 -0.02(-0.05%)
Jul 17, 2020 32.23 32.57 31.80 32.08 210,827 -0.12(-0.38%)
Jul 16, 2020 31.28 32.29 30.91 32.20 169,170 +0.83(+2.63%)
Jul 15, 2020 31.60 31.81 31.18 31.38 191,174 +0.55(+1.80%)
Jul 14, 2020 29.90 30.86 29.86 30.82 142,194 +0.96(+3.21%)
Jul 13, 2020 30.63 30.70 29.81 29.86 207,961 -0.44(-1.45%)
Jul 10, 2020 28.74 30.34 28.74 30.30 190,245 +1.50(+5.22%)
Jul 09, 2020 29.88 29.88 28.69 28.80 162,917 -1.10(-3.68%)
Jul 08, 2020 30.44 30.95 29.69 29.90 186,151 -0.65(-2.13%)
Jul 07, 2020 30.64 30.95 30.43 30.55 181,461 -0.32(-1.03%)
Jul 06, 2020 31.65 31.66 30.62 30.87 285,554 +0.20(+0.66%)
Jul 02, 2020 30.14 30.84 30.13 30.66 239,142 +1.28(+4.34%)
Jul 01, 2020 30.19 30.49 29.32 29.39 188,931 -0.87(-2.88%)
Jun 30, 2020 29.26 30.39 29.26 30.26 169,270 +0.60(+2.02%)
Jun 29, 2020 28.59 29.86 28.55 29.66 161,591 +1.28(+4.49%)
Jun 26, 2020 28.31 28.54 27.83 28.39 339,780 -0.26(-0.92%)
Jun 25, 2020 27.74 28.70 27.38 28.65 206,715 +0.54(+1.91%)
Jun 24, 2020 28.93 28.93 27.58 28.11 184,832 -1.07(-3.68%)
Jun 23, 2020 29.76 29.79 29.05 29.19 187,967 -0.07(-0.24%)
Jun 22, 2020 28.91 29.40 28.27 29.26 171,437 -0.03(-0.09%)
Jun 19, 2020 29.77 29.77 28.97 29.28 415,514 -0.12(-0.42%)
Jun 18, 2020 29.07 29.51 28.92 29.41 290,750 -0.11(-0.36%)
Jun 17, 2020 31.14 31.18 29.35 29.51 300,373 -1.61(-5.17%)
Jun 16, 2020 31.17 31.97 30.67 31.12 343,012 +1.24(+4.16%)
Jun 15, 2020 29.29 30.34 29.17 29.88 392,855 -0.43(-1.40%)
Jun 12, 2020 30.58 30.86 29.49 30.31 350,336 +1.21(+4.15%)
Jun 11, 2020 30.56 30.82 29.02 29.10 357,553 -2.97(-9.26%)
Jun 10, 2020 33.82 33.88 32.00 32.07 264,091 -2.13(-6.22%)
Jun 09, 2020 35.36 35.64 33.28 34.20 270,826 -1.90(-5.27%)
Jun 08, 2020 36.05 36.72 35.79 36.10 305,520 +0.34(+0.95%)
Jun 05, 2020 34.59 36.69 34.30 35.76 455,679 +2.74(+8.31%)
Jun 04, 2020 33.88 34.39 30.45 33.02 579,158 +1.81(+5.79%)
Jun 03, 2020 30.12 31.85 29.71 31.21 397,145 +1.75(+5.96%)
Jun 02, 2020 29.84 30.14 28.93 29.45 257,974 -0.16(-0.56%)
Jun 01, 2020 29.85 30.41 29.59 29.62 263,598 +0.10(+0.35%)
May 29, 2020 30.31 30.53 29.21 29.51 240,273 -1.09(-3.55%)
May 28, 2020 31.50 31.50 30.33 30.60 225,631 -0.50(-1.59%)
May 27, 2020 30.75 31.40 30.33 31.10 349,929 +1.19(+3.98%)
May 26, 2020 28.33 30.12 28.22 29.91 348,387 +2.94(+10.92%)
May 22, 2020 27.28 27.28 26.35 26.96 147,940 -0.18(-0.67%)
May 21, 2020 27.02 27.46 27.00 27.14 313,953 -0.03(-0.10%)
May 20, 2020 27.15 28.04 27.07 27.17 318,728 +0.56(+2.09%)
May 19, 2020 27.28 27.56 26.60 26.61 241,221 -0.96(-3.47%)
May 18, 2020 26.02 27.75 26.02 27.57 282,819 +2.59(+10.36%)
May 15, 2020 24.73 25.17 24.53 24.98 203,087 -0.07(-0.28%)
May 14, 2020 23.91 25.08 23.02 25.05 201,650 +0.51(+2.09%)
May 13, 2020 24.56 25.05 24.26 24.54 312,853 -0.30(-1.22%)
May 12, 2020 25.87 25.98 24.79 24.84 303,694 -0.91(-3.54%)
May 11, 2020 26.04 26.27 25.44 25.75 210,051 -0.78(-2.95%)
May 08, 2020 25.53 26.56 25.26 26.54 271,013 +0.65(+2.52%)
May 07, 2020 25.78 26.83 25.36 25.88 212,683 +0.47(+1.85%)
May 06, 2020 26.95 27.49 25.25 25.41 276,420 -1.45(-5.40%)
May 05, 2020 28.27 28.37 26.76 26.87 266,563 -0.96(-3.46%)
May 04, 2020 28.41 29.36 27.68 27.83 229,490 -1.08(-3.73%)
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.