Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2020 37.86 38.62 35.17 35.94 3,256,400 -1.60(-4.26%)
Jul 30, 2020 38.44 39.74 36.87 37.54 3,706,372 +0.17(+0.45%)
Jul 29, 2020 35.74 37.67 35.71 37.37 1,725,347 +1.73(+4.85%)
Jul 28, 2020 35.42 36.05 35.27 35.64 1,040,464 -0.26(-0.72%)
Jul 27, 2020 36.01 36.65 35.14 35.90 1,558,751 +0.27(+0.76%)
Jul 24, 2020 35.87 36.46 35.17 35.63 744,900 -0.33(-0.92%)
Jul 23, 2020 36.08 36.78 35.17 35.96 944,423 -0.36(-0.99%)
Jul 22, 2020 35.78 36.35 35.53 36.32 822,347 +0.49(+1.37%)
Jul 21, 2020 34.96 36.33 34.88 35.83 1,119,959 +1.49(+4.34%)
Jul 20, 2020 34.68 34.98 33.34 34.34 866,988 -0.42(-1.21%)
Jul 17, 2020 35.73 35.99 34.33 34.76 1,443,100 -1.71(-4.69%)
Jul 16, 2020 36.37 37.10 36.14 36.47 998,691 -0.36(-0.98%)
Jul 15, 2020 35.50 37.63 35.14 36.83 1,522,015 +2.41(+7.00%)
Jul 14, 2020 33.43 34.46 32.80 34.42 664,058 +0.94(+2.81%)
Jul 13, 2020 35.86 35.99 33.37 33.48 988,168 -2.06(-5.80%)
Jul 10, 2020 34.47 35.75 33.99 35.54 948,200 +1.44(+4.22%)
Jul 09, 2020 35.05 35.19 33.46 34.10 596,743 -0.85(-2.43%)
Jul 08, 2020 33.77 35.07 33.61 34.95 863,532 +1.17(+3.46%)
Jul 07, 2020 34.61 34.95 33.43 33.78 837,154 -1.07(-3.07%)
Jul 06, 2020 36.67 36.83 34.39 34.85 1,178,730 -1.05(-2.92%)
Jul 02, 2020 36.12 37.00 35.70 35.90 960,800 +0.49(+1.38%)
Jul 01, 2020 36.70 37.38 35.05 35.41 1,328,389 -1.41(-3.83%)
Jun 30, 2020 36.19 36.99 35.36 36.82 1,623,573 +1.75(+4.99%)
Jun 29, 2020 33.38 35.63 32.72 35.07 919,132 +2.18(+6.63%)
Jun 26, 2020 34.35 34.35 32.58 32.89 1,322,800 -1.61(-4.67%)
Jun 25, 2020 33.19 34.50 32.70 34.50 1,100,591 +0.85(+2.53%)
Jun 24, 2020 33.72 34.14 31.95 33.65 1,144,108 -0.52(-1.52%)
Jun 23, 2020 33.31 34.37 32.75 34.17 992,872 +1.68(+5.17%)
Jun 22, 2020 32.42 32.94 31.88 32.49 722,942 -0.02(-0.05%)
Jun 19, 2020 33.74 34.53 31.77 32.51 1,861,100 -0.30(-0.93%)
Jun 18, 2020 32.73 33.34 32.28 32.81 1,241,718 -0.20(-0.61%)
Jun 17, 2020 32.79 33.23 32.17 33.01 970,419 +0.13(+0.40%)
Jun 16, 2020 33.40 33.61 31.56 32.88 940,936 +1.17(+3.69%)
Jun 15, 2020 29.81 31.73 29.36 31.71 1,022,876 +1.05(+3.42%)
Jun 12, 2020 31.57 32.18 29.58 30.66 1,769,400 +0.75(+2.52%)
Jun 11, 2020 30.01 30.62 29.35 29.91 2,441,312 -2.81(-8.60%)
Jun 10, 2020 33.94 33.94 32.41 32.72 1,270,565 -1.40(-4.10%)
Jun 09, 2020 34.98 35.30 33.34 34.12 1,391,078 -1.87(-5.20%)
Jun 08, 2020 35.84 36.66 35.07 35.99 1,761,539 +2.20(+6.51%)
Jun 05, 2020 35.13 36.09 33.48 33.79 1,523,300 +0.66(+1.99%)
Jun 04, 2020 31.67 33.95 31.30 33.13 1,136,110 +1.04(+3.24%)
Jun 03, 2020 30.68 32.40 30.68 32.09 1,284,908 +1.83(+6.05%)
Jun 02, 2020 29.93 30.39 28.91 30.26 995,876 +0.73(+2.47%)
Jun 01, 2020 28.56 30.06 27.91 29.53 1,297,429 +0.88(+3.07%)
May 29, 2020 28.43 29.40 28.01 28.65 1,207,800 -0.14(-0.49%)
May 28, 2020 31.21 31.41 28.62 28.79 1,621,441 -2.02(-6.56%)
May 27, 2020 29.90 30.92 28.63 30.81 1,538,570 +1.56(+5.33%)
May 26, 2020 28.60 31.24 28.60 29.25 1,851,182 +2.54(+9.51%)
May 22, 2020 27.18 27.31 26.26 26.71 978,900 -0.53(-1.95%)
May 21, 2020 27.21 27.42 25.98 27.24 1,268,612 -0.06(-0.22%)
May 20, 2020 26.10 27.44 25.72 27.30 1,470,896 +2.30(+9.20%)
May 19, 2020 25.98 26.30 24.97 25.00 981,558 -1.13(-4.32%)
May 18, 2020 25.10 26.57 25.00 26.13 1,637,188 +2.13(+8.87%)
May 15, 2020 22.28 24.28 21.92 24.00 1,425,200 +1.22(+5.36%)
May 14, 2020 20.47 22.85 20.08 22.78 1,560,898 +1.69(+8.01%)
May 13, 2020 21.81 22.06 19.98 21.09 1,342,419 -1.00(-4.53%)
May 12, 2020 23.99 24.46 22.05 22.09 870,004 -1.74(-7.30%)
May 11, 2020 24.76 25.00 23.59 23.83 1,119,873 -1.18(-4.72%)
May 08, 2020 24.00 25.10 23.66 25.01 925,300 +1.44(+6.11%)
May 07, 2020 23.47 23.73 22.64 23.57 891,796 +0.74(+3.24%)
May 06, 2020 22.66 23.07 21.71 22.83 1,067,682 +0.32(+1.42%)
May 05, 2020 23.04 23.69 22.30 22.51 783,039 +0.21(+0.94%)
May 04, 2020 21.51 22.54 21.31 22.30 907,178 +0.23(+1.04%)
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.