Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2020 31.81 32.11 31.72 32.10 7,901,011 +0.35(+1.10%)
Jul 30, 2020 32.16 32.23 31.67 31.75 6,240,041 -0.65(-1.99%)
Jul 29, 2020 32.45 32.45 32.03 32.39 6,023,293 -0.11(-0.34%)
Jul 28, 2020 32.18 32.68 32.12 32.50 6,198,907 +0.43(+1.35%)
Jul 27, 2020 32.02 32.24 31.65 32.07 5,689,864 +0.05(+0.14%)
Jul 24, 2020 32.29 32.63 31.89 32.02 5,456,508 -0.39(-1.20%)
Jul 23, 2020 32.51 32.65 32.27 32.41 5,998,462 -0.03(-0.09%)
Jul 22, 2020 32.20 32.44 31.90 32.44 7,007,021 +0.34(+1.06%)
Jul 21, 2020 31.70 32.83 31.67 32.10 12,876,856 +0.59(+1.87%)
Jul 20, 2020 31.19 31.52 31.02 31.51 8,739,296 +0.28(+0.89%)
Jul 17, 2020 31.23 31.54 31.17 31.23 6,685,805 +0.11(+0.36%)
Jul 16, 2020 31.28 31.66 31.04 31.12 7,588,734 -0.04(-0.12%)
Jul 15, 2020 31.08 31.38 30.74 31.16 9,317,349 -0.43(-1.37%)
Jul 14, 2020 30.75 31.60 30.73 31.59 10,692,645 +0.89(+2.88%)
Jul 13, 2020 30.85 31.00 30.41 30.71 8,826,246 -0.15(-0.48%)
Jul 10, 2020 30.23 31.21 30.21 30.85 11,395,652 +0.63(+2.08%)
Jul 09, 2020 29.88 30.52 29.86 30.23 7,796,231 +0.31(+1.05%)
Jul 08, 2020 31.03 31.14 29.82 29.91 10,515,476 -1.16(-3.74%)
Jul 07, 2020 31.05 31.47 30.87 31.07 12,526,928 -0.05(-0.15%)
Jul 06, 2020 31.02 31.20 30.92 31.12 7,667,895 +0.21(+0.69%)
Jul 02, 2020 30.97 31.35 30.80 30.91 9,335,155 -0.06(-0.21%)
Jul 01, 2020 31.24 31.50 30.71 30.97 9,885,903 -0.26(-0.83%)
Jun 30, 2020 31.70 31.77 31.19 31.23 15,876,086 -0.26(-0.82%)
Jun 29, 2020 30.33 31.57 30.32 31.49 13,230,543 +1.34(+4.44%)
Jun 26, 2020 30.36 30.65 30.03 30.15 15,686,702 -0.09(-0.31%)
Jun 25, 2020 30.22 30.84 30.11 30.24 15,990,579 -0.04(-0.12%)
Jun 24, 2020 29.63 30.47 29.32 30.28 16,320,948 +0.66(+2.24%)
Jun 23, 2020 29.76 29.85 29.30 29.62 13,757,038 +0.03(+0.09%)
Jun 22, 2020 29.48 30.13 29.43 29.59 15,594,638 -0.16(-0.53%)
Jun 19, 2020 29.52 29.80 28.81 29.75 31,409,280 +0.40(+1.35%)
Jun 18, 2020 29.84 29.99 28.28 29.35 49,104,592 -0.92(-3.05%)
Jun 17, 2020 30.46 30.62 29.69 30.27 17,346,994 +0.26(+0.86%)
Jun 16, 2020 29.81 30.14 29.64 30.01 10,052,040 +0.42(+1.40%)
Jun 15, 2020 29.88 30.13 29.08 29.60 11,933,436 -0.17(-0.56%)
Jun 12, 2020 30.35 30.55 29.36 29.76 10,479,478 -0.41(-1.35%)
Jun 11, 2020 30.09 31.15 29.99 30.17 13,489,706 +0.12(+0.40%)
Jun 10, 2020 30.53 30.77 29.88 30.05 8,530,852 -0.32(-1.06%)
Jun 09, 2020 30.69 30.77 29.91 30.37 8,135,002 -0.08(-0.27%)
Jun 08, 2020 29.68 30.46 29.60 30.46 10,253,446 +0.49(+1.63%)
Jun 05, 2020 30.49 30.62 29.89 29.97 12,327,759 -0.58(-1.90%)
Jun 04, 2020 30.06 30.57 30.05 30.55 9,509,428 +0.40(+1.32%)
Jun 03, 2020 30.46 30.76 29.94 30.15 7,130,439 -0.30(-0.97%)
Jun 02, 2020 29.88 30.45 29.81 30.45 7,327,046 +0.47(+1.57%)
Jun 01, 2020 30.18 30.65 29.92 29.98 7,514,893 -0.12(-0.40%)
May 29, 2020 29.68 30.18 29.17 30.10 17,932,862 +0.52(+1.75%)
May 28, 2020 30.75 31.19 29.53 29.58 14,445,441 -1.13(-3.67%)
May 27, 2020 29.04 30.71 28.87 30.71 16,252,297 +1.76(+6.09%)
May 26, 2020 29.59 29.88 28.88 28.94 10,661,884 -0.92(-3.09%)
May 22, 2020 29.74 30.06 29.59 29.87 6,648,737 +0.23(+0.78%)
May 21, 2020 29.80 29.99 29.38 29.64 7,690,588 -0.17(-0.56%)
May 20, 2020 29.54 29.88 29.16 29.80 8,493,647 +0.50(+1.70%)
May 19, 2020 29.89 29.99 29.28 29.30 7,999,069 -0.46(-1.55%)
May 18, 2020 29.92 30.01 29.06 29.76 13,899,093 -0.23(-0.77%)
May 15, 2020 30.18 30.40 29.76 30.00 16,334,516 -0.25(-0.82%)
May 14, 2020 31.26 31.58 29.87 30.24 12,027,950 -1.07(-3.42%)
May 13, 2020 30.86 31.68 30.86 31.31 9,664,586 +0.51(+1.64%)
May 12, 2020 31.07 31.43 30.76 30.81 7,152,971 -0.17(-0.53%)
May 11, 2020 30.72 31.25 30.63 30.97 9,546,750 +0.36(+1.17%)
May 08, 2020 30.03 30.78 29.89 30.62 8,621,467 +0.61(+2.02%)
May 07, 2020 30.21 30.48 29.83 30.01 6,820,708 -0.09(-0.30%)
May 06, 2020 30.30 30.56 30.04 30.10 8,035,953 -0.03(-0.09%)
May 05, 2020 29.91 30.28 29.58 30.13 7,916,425 +0.26(+0.86%)
May 04, 2020 29.92 30.07 29.23 29.87 10,464,921 +0.52(+1.78%)
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.