Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2020 31.67 32.17 30.61 32.10 5,968,746 +0.22(+0.71%)
Jul 30, 2020 31.17 32.05 30.52 31.87 2,895,735 -0.47(-1.47%)
Jul 29, 2020 30.40 32.40 30.10 32.35 2,999,920 +1.81(+5.92%)
Jul 28, 2020 30.50 31.04 30.29 30.54 1,480,236 -0.16(-0.52%)
Jul 27, 2020 30.71 31.05 30.13 30.70 2,190,235 -0.48(-1.55%)
Jul 24, 2020 31.35 31.75 30.93 31.18 1,685,055 +0.04(+0.13%)
Jul 23, 2020 30.52 31.49 30.06 31.14 2,278,764 +0.59(+1.94%)
Jul 22, 2020 30.49 31.30 30.05 30.55 2,350,573 -0.48(-1.56%)
Jul 21, 2020 29.93 31.58 29.81 31.03 3,536,853 +1.92(+6.61%)
Jul 20, 2020 29.34 29.60 28.71 29.10 1,885,445 -0.51(-1.72%)
Jul 17, 2020 30.52 30.69 29.52 29.61 1,568,398 -1.02(-3.32%)
Jul 16, 2020 30.25 31.48 29.85 30.63 1,002,119 -0.11(-0.35%)
Jul 15, 2020 30.15 30.94 29.68 30.74 1,580,230 +1.63(+5.61%)
Jul 14, 2020 29.97 29.97 28.78 29.10 1,426,605 -0.89(-2.97%)
Jul 13, 2020 30.35 30.40 29.40 30.00 1,942,235 +0.19(+0.64%)
Jul 10, 2020 28.12 29.82 28.00 29.80 1,949,576 +1.97(+7.10%)
Jul 09, 2020 28.61 28.88 27.44 27.83 1,792,901 -1.13(-3.91%)
Jul 08, 2020 28.87 29.52 28.30 28.96 1,497,691 +0.01(+0.03%)
Jul 07, 2020 29.35 29.46 28.56 28.95 2,008,850 -0.88(-2.96%)
Jul 06, 2020 30.44 30.98 29.46 29.84 2,477,098 +0.45(+1.53%)
Jul 02, 2020 31.12 31.53 29.23 29.39 2,267,744 -0.56(-1.86%)
Jul 01, 2020 31.24 31.75 29.91 29.95 2,077,743 -1.80(-5.67%)
Jun 30, 2020 30.60 32.03 30.48 31.75 1,785,175 +0.91(+2.95%)
Jun 29, 2020 30.06 31.10 29.58 30.84 2,183,599 +1.37(+4.64%)
Jun 26, 2020 31.19 31.34 29.30 29.47 5,132,939 -2.76(-8.56%)
Jun 25, 2020 30.92 32.39 30.69 32.23 2,429,958 +1.02(+3.28%)
Jun 24, 2020 32.55 32.55 31.01 31.20 2,093,020 -1.98(-5.98%)
Jun 23, 2020 33.80 34.09 32.94 33.19 1,894,528 +0.22(+0.68%)
Jun 22, 2020 32.40 33.40 32.21 32.96 2,408,237 +0.10(+0.30%)
Jun 19, 2020 34.26 34.26 32.18 32.86 8,200,605 -0.52(-1.55%)
Jun 18, 2020 32.90 34.37 32.70 33.38 3,014,415 +0.09(+0.28%)
Jun 17, 2020 34.51 34.67 33.24 33.29 1,941,094 -1.27(-3.67%)
Jun 16, 2020 35.44 35.71 33.39 34.55 2,027,844 +1.07(+3.21%)
Jun 15, 2020 30.66 33.75 30.55 33.48 2,639,150 +0.87(+2.66%)
Jun 12, 2020 32.99 33.32 30.91 32.61 2,218,417 +1.77(+5.73%)
Jun 11, 2020 31.27 32.57 30.68 30.85 2,756,876 -3.35(-9.81%)
Jun 10, 2020 36.97 37.15 34.18 34.20 3,678,160 -3.20(-8.55%)
Jun 09, 2020 37.10 37.99 36.46 37.40 2,323,890 -0.87(-2.27%)
Jun 08, 2020 38.57 39.43 37.45 38.27 3,866,174 +1.02(+2.75%)
Jun 05, 2020 38.95 40.09 36.89 37.24 3,614,494 +2.14(+6.11%)
Jun 04, 2020 33.41 35.10 32.50 35.10 3,141,525 +2.34(+7.14%)
Jun 03, 2020 32.14 33.41 31.73 32.76 2,886,589 +1.88(+6.09%)
Jun 02, 2020 31.35 32.11 30.65 30.88 1,785,820 +0.13(+0.43%)
Jun 01, 2020 30.09 31.34 29.77 30.75 1,734,671 +1.01(+3.38%)
May 29, 2020 29.81 30.53 29.14 29.74 3,695,650 -1.01(-3.27%)
May 28, 2020 32.69 32.69 30.44 30.75 3,047,587 -1.51(-4.69%)
May 27, 2020 32.33 32.93 30.65 32.26 3,647,821 +2.24(+7.47%)
May 26, 2020 28.46 30.54 28.37 30.02 2,874,205 +3.31(+12.37%)
May 22, 2020 27.07 27.47 26.12 26.71 1,638,640 -0.30(-1.12%)
May 21, 2020 27.05 27.49 26.62 27.02 2,465,421 -0.19(-0.69%)
May 20, 2020 27.00 27.66 26.84 27.20 2,468,405 +0.91(+3.45%)
May 19, 2020 27.12 27.54 26.23 26.30 2,233,804 -1.24(-4.49%)
May 18, 2020 26.52 27.92 26.29 27.53 4,277,255 +2.95(+12.02%)
May 15, 2020 25.08 25.71 24.46 24.58 2,587,578 -1.24(-4.82%)
May 14, 2020 23.19 26.01 22.78 25.82 3,814,845 +1.91(+7.97%)
May 13, 2020 24.70 24.74 23.33 23.92 3,047,829 -1.01(-4.04%)
May 12, 2020 26.54 26.72 24.87 24.92 3,315,778 -1.41(-5.35%)
May 11, 2020 27.37 27.41 25.92 26.33 1,691,821 -1.40(-5.05%)
May 08, 2020 27.39 27.92 26.94 27.73 2,193,287 +1.24(+4.70%)
May 07, 2020 26.12 27.78 26.12 26.48 2,479,383 +0.85(+3.32%)
May 06, 2020 26.24 26.51 25.02 25.63 2,813,203 -0.20(-0.76%)
May 05, 2020 27.16 27.83 25.80 25.83 2,375,524 -0.47(-1.80%)
May 04, 2020 26.23 26.64 25.43 26.30 2,580,152 -0.56(-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.