Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2020 31.92 31.94 31.65 31.94 151,072 -0.12(-0.37%)
Jul 30, 2020 32.15 32.15 31.67 32.06 100,073 -0.73(-2.21%)
Jul 29, 2020 32.68 32.89 32.56 32.79 170,011 +0.50(+1.54%)
Jul 28, 2020 32.43 32.50 32.26 32.29 203,363 -0.68(-2.06%)
Jul 27, 2020 32.68 33.02 32.65 32.97 177,703 +0.50(+1.53%)
Jul 24, 2020 32.21 32.53 32.18 32.47 107,722 +0.21(+0.65%)
Jul 23, 2020 32.48 32.56 32.06 32.26 232,598 -0.21(-0.65%)
Jul 22, 2020 32.53 32.59 32.34 32.47 135,591 +0.30(+0.94%)
Jul 21, 2020 32.39 32.45 32.17 32.17 113,460 +0.30(+0.95%)
Jul 20, 2020 31.67 31.87 31.57 31.87 43,105 +0.65(+2.09%)
Jul 17, 2020 31.31 31.31 31.08 31.22 303,888 -0.09(-0.29%)
Jul 16, 2020 31.39 31.49 31.25 31.31 33,714 -0.20(-0.64%)
Jul 15, 2020 31.41 31.58 31.31 31.51 87,723 +0.35(+1.12%)
Jul 14, 2020 30.67 31.24 30.67 31.16 343,570 +0.14(+0.44%)
Jul 13, 2020 31.70 31.72 31.00 31.02 226,515 -0.86(-2.71%)
Jul 10, 2020 31.68 32.02 31.57 31.89 132,665 +0.11(+0.35%)
Jul 09, 2020 31.97 32.03 31.52 31.78 314,210 -0.07(-0.23%)
Jul 08, 2020 31.56 31.88 31.52 31.85 673,602 +0.52(+1.67%)
Jul 07, 2020 31.60 31.81 31.33 31.33 233,809 -0.15(-0.47%)
Jul 06, 2020 31.58 31.80 31.34 31.47 193,663 -0.01(-0.03%)
Jul 02, 2020 31.56 31.73 31.46 31.48 119,703 +0.45(+1.45%)
Jul 01, 2020 30.81 31.11 30.81 31.03 222,348 +0.30(+0.99%)
Jun 30, 2020 30.94 31.02 30.52 30.73 306,801 -0.80(-2.53%)
Jun 29, 2020 31.37 31.56 31.16 31.53 99,084 +0.18(+0.59%)
Jun 26, 2020 31.80 31.80 31.21 31.34 72,105 -0.73(-2.26%)
Jun 25, 2020 31.65 32.07 31.60 32.07 191,453 +0.61(+1.93%)
Jun 24, 2020 32.09 32.30 31.35 31.46 181,987 -0.62(-1.92%)
Jun 23, 2020 32.44 32.59 32.00 32.08 218,760 +0.07(+0.23%)
Jun 22, 2020 31.80 32.13 31.77 32.01 73,936 +0.74(+2.38%)
Jun 19, 2020 31.97 31.97 31.14 31.26 166,757 +0.05(+0.18%)
Jun 18, 2020 31.25 31.50 31.12 31.21 170,789 -0.12(-0.38%)
Jun 17, 2020 31.66 31.71 31.22 31.33 109,475 -0.33(-1.04%)
Jun 16, 2020 32.06 32.14 31.46 31.66 191,719 +0.27(+0.85%)
Jun 15, 2020 30.76 31.56 30.48 31.39 402,135 -0.10(-0.32%)
Jun 12, 2020 31.68 31.74 30.86 31.49 899,080 +0.55(+1.76%)
Jun 11, 2020 31.82 31.90 30.90 30.95 279,812 -1.78(-5.45%)
Jun 10, 2020 32.64 33.02 32.34 32.73 142,543 -0.11(-0.33%)
Jun 09, 2020 32.57 32.96 32.45 32.84 86,211 -0.35(-1.07%)
Jun 08, 2020 32.96 33.25 32.58 33.19 223,584 +0.50(+1.53%)
Jun 05, 2020 32.88 32.99 32.60 32.69 376,083 +0.66(+2.07%)
Jun 04, 2020 32.21 32.41 31.85 32.03 559,881 -1.42(-4.24%)
Jun 03, 2020 32.91 33.46 32.87 33.45 277,876 +0.72(+2.20%)
Jun 02, 2020 32.35 32.77 32.26 32.73 392,836 +0.59(+1.84%)
Jun 01, 2020 31.50 32.18 31.38 32.14 161,595 +0.88(+2.82%)
May 29, 2020 30.75 31.31 30.66 31.26 417,980 -0.03(-0.09%)
May 28, 2020 31.35 31.88 31.16 31.28 177,951 +0.23(+0.73%)
May 27, 2020 30.75 31.08 30.38 31.06 270,841 +0.17(+0.56%)
May 26, 2020 31.29 31.46 30.72 30.88 190,108 +0.64(+2.10%)
May 22, 2020 30.15 30.27 29.96 30.25 56,522 -0.33(-1.07%)
May 21, 2020 30.81 30.86 30.26 30.57 82,987 -0.30(-0.97%)
May 20, 2020 30.78 30.95 30.64 30.87 96,492 +1.29(+4.37%)
May 19, 2020 29.82 29.89 29.58 29.58 89,233 -0.14(-0.46%)
May 18, 2020 29.25 29.75 29.25 29.72 135,716 +1.53(+5.42%)
May 15, 2020 28.21 28.38 28.12 28.19 53,443 -0.35(-1.21%)
May 14, 2020 27.58 28.54 27.52 28.54 210,874 +0.73(+2.62%)
May 13, 2020 28.50 28.56 27.69 27.81 285,282 -0.63(-2.21%)
May 12, 2020 28.71 28.95 28.33 28.44 108,167 +0.23(+0.81%)
May 11, 2020 28.38 28.50 28.07 28.21 128,602 -0.62(-2.14%)
May 08, 2020 28.60 28.95 28.49 28.83 209,374 +0.70(+2.49%)
May 07, 2020 28.55 28.74 28.03 28.13 258,393 -0.15(-0.55%)
May 06, 2020 28.47 28.55 28.05 28.28 74,956 -0.44(-1.52%)
May 05, 2020 28.60 28.90 28.60 28.72 98,305 +0.35(+1.22%)
May 04, 2020 27.86 28.38 27.75 28.37 135,513 +0.90(+3.28%)
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.