Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2020 42.14 42.14 40.84 41.89 2,804,768 -0.26(-0.62%)
Jul 30, 2020 42.15 42.65 41.77 42.15 2,334,225 -0.80(-1.86%)
Jul 29, 2020 41.95 42.99 41.91 42.95 2,865,230 +1.16(+2.78%)
Jul 28, 2020 42.80 43.22 41.73 41.78 4,852,540 -0.72(-1.70%)
Jul 27, 2020 41.68 42.66 40.90 42.51 5,174,683 +1.56(+3.80%)
Jul 24, 2020 40.14 41.23 39.10 40.95 5,449,772 +1.28(+3.22%)
Jul 23, 2020 40.28 42.27 39.14 39.67 9,447,118 +1.78(+4.69%)
Jul 22, 2020 36.47 38.18 36.23 37.89 4,263,015 +1.67(+4.62%)
Jul 21, 2020 35.60 36.39 35.33 36.22 3,167,474 +0.12(+0.32%)
Jul 20, 2020 35.70 36.33 35.29 36.11 4,039,552 +0.27(+0.75%)
Jul 17, 2020 36.01 36.45 35.52 35.84 4,529,178 +0.53(+1.50%)
Jul 16, 2020 34.57 35.55 34.24 35.31 3,431,834 +0.55(+1.58%)
Jul 15, 2020 35.05 35.10 33.86 34.76 2,923,731 +0.70(+2.06%)
Jul 14, 2020 32.42 34.10 32.39 34.06 2,986,155 +1.50(+4.60%)
Jul 13, 2020 33.77 34.09 32.53 32.56 3,455,453 -1.08(-3.20%)
Jul 10, 2020 32.73 33.68 32.66 33.64 2,708,909 +1.09(+3.34%)
Jul 09, 2020 34.14 34.20 32.31 32.55 3,237,879 -1.34(-3.94%)
Jul 08, 2020 32.84 34.13 32.70 33.89 3,504,141 +1.30(+3.98%)
Jul 07, 2020 32.31 33.16 32.26 32.59 4,278,742 -0.17(-0.53%)
Jul 06, 2020 32.38 32.97 32.12 32.76 2,861,221 +1.17(+3.71%)
Jul 02, 2020 32.41 32.79 31.44 31.59 2,599,521 -0.10(-0.30%)
Jul 01, 2020 32.83 32.92 31.67 31.69 3,146,187 -1.01(-3.09%)
Jun 30, 2020 32.28 32.91 31.75 32.70 2,715,989 +0.51(+1.58%)
Jun 29, 2020 30.99 32.52 30.31 32.19 3,153,501 +1.51(+4.92%)
Jun 26, 2020 31.07 31.22 30.59 30.68 5,102,975 -0.62(-2.00%)
Jun 25, 2020 31.57 32.23 30.63 31.30 6,668,309 -1.21(-3.72%)
Jun 24, 2020 33.26 33.30 31.46 32.51 3,581,493 -1.23(-3.64%)
Jun 23, 2020 34.21 34.33 33.28 33.74 2,385,976 +0.05(+0.14%)
Jun 22, 2020 33.19 33.79 32.71 33.70 3,167,238 +0.38(+1.15%)
Jun 19, 2020 35.07 35.07 33.10 33.31 4,936,758 -0.90(-2.64%)
Jun 18, 2020 34.50 35.07 34.14 34.21 2,543,597 -0.76(-2.17%)
Jun 17, 2020 35.46 35.72 34.78 34.97 2,945,122 -0.12(-0.36%)
Jun 16, 2020 35.92 36.05 34.02 35.10 4,662,347 +0.78(+2.27%)
Jun 15, 2020 31.36 34.43 31.18 34.32 4,727,322 +1.76(+5.40%)
Jun 12, 2020 33.19 33.76 31.56 32.56 4,652,409 +0.94(+2.98%)
Jun 11, 2020 33.18 33.84 31.61 31.62 4,399,837 -3.16(-9.09%)
Jun 10, 2020 34.20 35.36 33.25 34.78 5,025,284 +0.46(+1.34%)
Jun 09, 2020 34.45 34.90 34.05 34.32 3,581,919 -0.79(-2.26%)
Jun 08, 2020 35.74 37.13 34.66 35.12 3,209,728 -0.05(-0.14%)
Jun 05, 2020 35.21 35.90 34.48 35.16 4,712,422 +1.64(+4.88%)
Jun 04, 2020 34.14 34.95 33.33 33.53 3,927,037 -0.93(-2.70%)
Jun 03, 2020 33.92 34.67 33.59 34.46 2,942,257 +1.18(+3.54%)
Jun 02, 2020 32.94 33.40 32.80 33.28 2,452,507 +0.40(+1.22%)
Jun 01, 2020 32.70 33.82 32.39 32.88 2,918,773 +0.34(+1.06%)
May 29, 2020 32.66 33.67 32.21 32.53 5,963,442 -0.42(-1.28%)
May 28, 2020 35.35 35.53 32.77 32.95 3,852,100 -1.95(-5.60%)
May 27, 2020 33.97 34.93 33.00 34.91 4,122,327 +2.02(+6.14%)
May 26, 2020 33.52 33.92 32.70 32.88 4,820,359 +0.99(+3.09%)
May 22, 2020 31.61 32.14 31.02 31.90 2,909,093 +0.59(+1.90%)
May 21, 2020 29.97 31.53 29.94 31.30 4,702,951 +1.21(+4.01%)
May 20, 2020 30.61 31.03 29.55 30.10 5,365,646 +0.04(+0.13%)
May 19, 2020 29.67 31.04 29.02 30.06 4,162,483 +0.25(+0.84%)
May 18, 2020 28.13 30.14 27.94 29.81 4,703,381 +3.27(+12.30%)
May 15, 2020 25.94 26.82 25.61 26.55 2,863,876 +0.12(+0.47%)
May 14, 2020 25.42 26.54 24.99 26.42 4,441,547 +0.39(+1.51%)
May 13, 2020 26.67 26.67 25.40 26.03 5,620,089 -0.87(-3.24%)
May 12, 2020 28.25 28.40 26.84 26.90 3,645,702 -1.27(-4.52%)
May 11, 2020 27.96 28.71 27.33 28.17 4,017,510 -0.44(-1.54%)
May 08, 2020 27.62 28.81 27.26 28.61 3,311,028 +1.63(+6.03%)
May 07, 2020 26.94 27.45 26.73 26.99 4,717,177 +0.53(+1.99%)
May 06, 2020 26.77 27.03 26.06 26.46 4,087,462 -0.16(-0.61%)
May 05, 2020 26.61 27.18 26.39 26.62 3,937,062 +0.51(+1.94%)
May 04, 2020 25.58 26.40 25.10 26.11 4,467,259 +0.03(+0.11%)
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.