Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2020 32.35 32.57 31.52 32.33 1,486,338 -0.25(-0.77%)
Jul 30, 2020 32.20 32.79 31.76 32.58 1,277,488 -0.40(-1.22%)
Jul 29, 2020 32.52 33.03 32.46 32.98 1,287,094 +0.66(+2.05%)
Jul 28, 2020 33.55 33.98 32.29 32.32 1,769,956 -0.98(-2.94%)
Jul 27, 2020 32.18 33.33 31.88 33.30 1,200,559 +1.38(+4.34%)
Jul 24, 2020 31.78 32.11 30.84 31.92 1,136,214 +0.12(+0.36%)
Jul 23, 2020 33.14 33.39 31.18 31.80 2,098,966 +0.00(+0.00%)
Jul 22, 2020 29.60 32.10 29.60 31.80 2,529,972 +2.04(+6.85%)
Jul 21, 2020 29.77 30.10 29.55 29.76 1,293,008 +0.13(+0.45%)
Jul 20, 2020 30.24 30.44 29.13 29.63 1,910,687 -0.79(-2.59%)
Jul 17, 2020 30.91 31.50 30.22 30.42 1,951,229 -0.25(-0.81%)
Jul 16, 2020 28.85 30.87 28.84 30.67 2,570,727 +0.62(+2.08%)
Jul 15, 2020 30.08 30.25 29.02 30.04 2,316,315 +0.94(+3.24%)
Jul 14, 2020 27.94 29.19 27.79 29.10 1,396,712 +0.96(+3.42%)
Jul 13, 2020 29.93 29.94 28.10 28.14 1,996,278 -1.20(-4.09%)
Jul 10, 2020 28.19 29.55 27.95 29.34 2,166,610 +1.43(+5.13%)
Jul 09, 2020 29.84 29.84 27.50 27.91 2,021,217 -1.78(-5.99%)
Jul 08, 2020 28.35 29.71 28.26 29.69 1,929,568 +1.62(+5.79%)
Jul 07, 2020 28.18 28.85 28.00 28.06 1,550,441 -0.51(-1.78%)
Jul 06, 2020 28.89 29.19 28.03 28.57 1,754,323 +0.35(+1.23%)
Jul 02, 2020 28.95 29.16 28.05 28.23 1,427,759 +0.01(+0.03%)
Jul 01, 2020 29.45 29.71 28.09 28.22 1,738,772 -1.27(-4.30%)
Jun 30, 2020 28.91 29.66 28.32 29.49 1,626,122 +0.69(+2.40%)
Jun 29, 2020 27.40 29.27 26.96 28.79 2,362,526 +1.33(+4.83%)
Jun 26, 2020 28.14 28.14 26.44 27.47 4,419,061 -0.77(-2.72%)
Jun 25, 2020 28.13 28.73 27.23 28.24 11,223,907 -3.80(-11.85%)
Jun 24, 2020 32.53 32.56 30.32 32.03 5,510,411 -0.71(-2.17%)
Jun 23, 2020 32.56 33.02 31.88 32.74 2,015,871 +0.55(+1.70%)
Jun 22, 2020 31.04 32.31 30.68 32.20 1,697,802 +1.16(+3.75%)
Jun 19, 2020 32.36 32.67 30.42 31.03 2,294,799 -0.65(-2.06%)
Jun 18, 2020 31.99 32.76 31.60 31.69 1,566,312 -0.83(-2.54%)
Jun 17, 2020 33.39 33.79 32.17 32.51 1,808,773 -0.51(-1.54%)
Jun 16, 2020 34.60 34.61 32.10 33.02 2,205,812 +0.03(+0.09%)
Jun 15, 2020 28.97 33.02 28.92 32.99 2,333,153 +2.33(+7.58%)
Jun 12, 2020 30.28 30.71 29.19 30.67 2,413,414 +2.14(+7.51%)
Jun 11, 2020 29.45 30.73 28.48 28.52 2,909,937 -3.72(-11.54%)
Jun 10, 2020 31.98 32.92 30.90 32.24 2,297,705 -0.11(-0.33%)
Jun 09, 2020 32.53 33.30 32.19 32.35 3,085,467 -1.15(-3.44%)
Jun 08, 2020 35.56 35.88 33.15 33.50 2,279,310 -1.40(-4.02%)
Jun 05, 2020 35.37 35.69 34.02 34.91 2,407,900 +1.48(+4.43%)
Jun 04, 2020 34.83 35.71 33.17 33.43 2,320,471 -1.95(-5.51%)
Jun 03, 2020 34.50 35.77 34.28 35.38 2,099,255 +1.76(+5.23%)
Jun 02, 2020 32.96 33.72 32.33 33.62 2,116,739 +1.16(+3.58%)
Jun 01, 2020 32.04 33.66 31.52 32.46 1,695,778 +0.66(+2.09%)
May 29, 2020 32.06 33.58 31.52 31.79 3,222,707 -0.69(-2.13%)
May 28, 2020 34.36 34.50 32.11 32.48 3,687,429 -1.31(-3.87%)
May 27, 2020 31.62 33.83 31.58 33.79 2,931,530 +3.26(+10.67%)
May 26, 2020 30.99 31.67 30.21 30.53 2,234,956 +1.19(+4.06%)
May 22, 2020 28.66 29.52 28.08 29.34 1,681,326 +1.14(+4.06%)
May 21, 2020 26.61 28.70 26.60 28.20 2,731,208 +1.39(+5.20%)
May 20, 2020 28.21 28.21 26.54 26.80 2,585,629 -0.41(-1.52%)
May 19, 2020 27.33 28.54 26.62 27.22 2,385,838 -0.31(-1.12%)
May 18, 2020 25.41 27.80 25.32 27.53 2,999,303 +3.78(+15.90%)
May 15, 2020 23.13 24.30 22.65 23.75 2,006,271 +0.18(+0.77%)
May 14, 2020 22.87 23.80 21.75 23.57 2,445,390 -0.01(-0.04%)
May 13, 2020 25.21 25.25 23.43 23.58 2,401,831 -1.97(-7.71%)
May 12, 2020 27.10 27.25 25.55 25.55 1,480,565 -1.46(-5.41%)
May 11, 2020 26.68 27.51 26.22 27.01 1,986,072 -0.42(-1.54%)
May 08, 2020 26.21 27.70 25.74 27.43 1,687,673 +1.81(+7.05%)
May 07, 2020 25.11 25.86 25.11 25.62 1,710,358 +0.55(+2.19%)
May 06, 2020 25.28 25.64 24.62 25.07 1,347,845 -0.14(-0.57%)
May 05, 2020 25.25 26.05 24.99 25.22 1,935,873 +0.49(+1.98%)
May 04, 2020 23.61 24.87 23.18 24.73 1,572,457 +0.62(+2.58%)
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.