Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2020 34.44 34.58 33.78 34.29 1,865,682 -0.04(-0.11%)
Jul 30, 2020 34.21 34.61 34.15 34.33 1,816,077 -0.48(-1.39%)
Jul 29, 2020 34.14 34.87 34.07 34.81 2,575,044 +0.92(+2.72%)
Jul 28, 2020 33.90 34.20 33.75 33.89 2,664,774 -0.23(-0.68%)
Jul 27, 2020 33.49 34.16 33.37 34.12 1,715,089 +0.49(+1.47%)
Jul 24, 2020 33.92 34.01 33.47 33.63 1,373,008 -0.35(-1.03%)
Jul 23, 2020 34.38 34.58 33.73 33.98 2,371,071 -0.50(-1.46%)
Jul 22, 2020 34.46 34.56 34.12 34.48 2,190,759 -0.05(-0.14%)
Jul 21, 2020 34.08 34.78 34.05 34.53 2,512,295 +0.59(+1.74%)
Jul 20, 2020 33.89 34.09 33.88 33.94 2,466,061 +0.03(+0.09%)
Jul 17, 2020 33.62 34.06 33.55 33.91 1,840,409 +0.30(+0.89%)
Jul 16, 2020 33.59 33.72 33.32 33.61 1,544,215 -0.33(-0.97%)
Jul 15, 2020 34.18 34.26 33.49 33.94 2,125,182 +0.50(+1.51%)
Jul 14, 2020 33.01 33.51 32.97 33.43 2,825,661 +0.29(+0.88%)
Jul 13, 2020 34.00 34.16 33.07 33.14 4,247,018 -0.68(-2.01%)
Jul 10, 2020 33.69 33.97 33.07 33.82 3,928,497 +0.16(+0.46%)
Jul 09, 2020 32.90 33.96 32.56 33.67 8,524,690 +0.82(+2.51%)
Jul 08, 2020 31.51 32.87 31.47 32.84 8,083,229 +2.99(+10.00%)
Jul 07, 2020 30.39 30.39 29.73 29.86 3,117,651 -0.76(-2.47%)
Jul 06, 2020 30.95 31.07 30.50 30.61 5,514,102 +0.37(+1.22%)
Jul 02, 2020 30.49 30.66 29.90 30.25 3,484,719 +0.34(+1.13%)
Jul 01, 2020 30.11 30.39 29.32 29.91 2,015,507 -0.03(-0.10%)
Jun 30, 2020 29.22 30.13 29.10 29.94 4,300,424 +0.69(+2.35%)
Jun 29, 2020 28.86 29.37 28.35 29.25 6,846,716 +0.56(+1.96%)
Jun 26, 2020 30.28 30.36 28.34 28.68 33,126,754 -1.82(-5.97%)
Jun 25, 2020 29.28 30.62 29.23 30.51 5,023,007 +1.12(+3.83%)
Jun 24, 2020 30.27 30.27 29.21 29.38 3,671,337 -1.14(-3.75%)
Jun 23, 2020 30.80 31.20 30.42 30.53 3,135,158 +0.16(+0.51%)
Jun 22, 2020 30.44 30.72 30.22 30.37 3,992,874 -0.46(-1.48%)
Jun 19, 2020 31.04 31.18 30.37 30.83 6,103,958 +0.09(+0.28%)
Jun 18, 2020 29.57 30.89 29.47 30.74 3,311,599 +0.85(+2.85%)
Jun 17, 2020 30.19 30.39 29.82 29.89 2,395,011 +0.17(+0.59%)
Jun 16, 2020 30.27 30.50 29.38 29.71 4,230,867 +0.52(+1.79%)
Jun 15, 2020 27.37 29.24 27.21 29.19 4,762,843 +0.93(+3.29%)
Jun 12, 2020 28.08 28.61 27.58 28.26 3,232,915 +1.16(+4.29%)
Jun 11, 2020 28.38 28.53 27.09 27.09 4,086,076 -2.61(-8.78%)
Jun 10, 2020 30.56 30.56 29.61 29.70 4,183,199 -0.88(-2.88%)
Jun 09, 2020 29.91 30.84 29.61 30.58 3,940,097 -0.15(-0.47%)
Jun 08, 2020 29.99 30.75 29.83 30.73 5,622,383 +1.30(+4.41%)
Jun 05, 2020 30.05 30.66 29.15 29.43 4,159,051 +0.05(+0.17%)
Jun 04, 2020 29.15 29.47 28.69 29.38 2,586,198 +0.13(+0.43%)
Jun 03, 2020 28.89 29.41 28.66 29.26 4,319,226 +0.81(+2.86%)
Jun 02, 2020 27.79 28.47 27.40 28.44 4,189,043 +1.02(+3.71%)
Jun 01, 2020 27.10 27.63 26.83 27.42 2,255,682 +0.52(+1.95%)
May 29, 2020 27.14 27.76 26.54 26.90 5,940,662 -0.50(-1.84%)
May 28, 2020 28.11 28.11 27.29 27.41 4,213,535 -0.39(-1.40%)
May 27, 2020 28.39 28.60 27.11 27.79 3,112,786 +0.11(+0.39%)
May 26, 2020 26.66 27.95 26.56 27.69 3,538,700 +1.67(+6.41%)
May 22, 2020 25.83 26.13 25.44 26.02 1,396,631 +0.28(+1.09%)
May 21, 2020 25.72 26.00 25.45 25.74 1,992,632 -0.14(-0.52%)
May 20, 2020 25.70 25.97 25.51 25.87 3,788,865 +0.79(+3.17%)
May 19, 2020 25.10 25.78 25.08 25.08 2,030,171 +0.02(+0.08%)
May 18, 2020 24.97 25.33 24.48 25.06 4,582,406 +1.09(+4.53%)
May 15, 2020 23.70 24.10 23.47 23.97 2,278,204 +0.01(+0.06%)
May 14, 2020 23.07 24.02 22.59 23.96 2,946,580 +0.46(+1.97%)
May 13, 2020 24.43 24.73 23.28 23.50 3,137,368 -1.29(-5.21%)
May 12, 2020 25.55 25.61 24.71 24.79 4,080,126 -0.67(-2.61%)
May 11, 2020 25.43 25.98 25.21 25.45 4,879,658 -0.25(-0.98%)
May 08, 2020 25.98 26.39 25.51 25.70 4,017,373 -0.22(-0.86%)
May 07, 2020 25.60 26.27 25.40 25.93 3,099,529 +0.83(+3.30%)
May 06, 2020 23.96 25.18 23.89 25.10 3,711,956 +1.38(+5.81%)
May 05, 2020 23.71 24.20 23.53 23.72 1,905,709 +0.32(+1.36%)
May 04, 2020 23.00 23.41 22.71 23.40 2,398,799 -0.11(-0.45%)
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.