Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2020 33.71 34.00 33.70 33.89 1,679,929 +0.19(+0.56%)
Jul 30, 2020 33.75 33.86 33.63 33.70 676,872 -0.11(-0.32%)
Jul 29, 2020 33.80 33.86 33.75 33.81 400,874 +0.06(+0.18%)
Jul 28, 2020 33.78 33.97 33.69 33.75 588,636 -0.03(-0.09%)
Jul 27, 2020 33.73 33.84 33.71 33.78 467,424 +0.09(+0.27%)
Jul 24, 2020 33.80 33.87 33.69 33.69 595,647 -0.08(-0.24%)
Jul 23, 2020 33.71 33.82 33.68 33.77 856,599 +0.03(+0.09%)
Jul 22, 2020 33.71 33.83 33.71 33.74 976,908 -0.02(-0.04%)
Jul 21, 2020 33.78 33.86 33.70 33.76 839,027 +0.02(+0.04%)
Jul 20, 2020 33.67 33.79 33.67 33.74 714,864 +0.04(+0.12%)
Jul 17, 2020 33.71 33.74 33.69 33.70 649,806 +0.02(+0.06%)
Jul 16, 2020 33.71 33.77 33.66 33.68 969,132 -0.09(-0.27%)
Jul 15, 2020 33.96 34.38 33.68 33.77 2,435,008 -0.04(-0.12%)
Jul 14, 2020 33.65 33.81 33.60 33.81 1,404,875 +0.21(+0.62%)
Jul 13, 2020 33.73 33.82 33.58 33.60 1,748,071 -0.05(-0.15%)
Jul 10, 2020 33.68 33.75 33.60 33.65 2,818,169 -0.01(-0.03%)
Jul 09, 2020 33.70 33.96 33.64 33.66 5,121,992 -0.08(-0.24%)
Jul 08, 2020 33.51 33.74 33.41 33.74 39,456,280 +13.39(+65.80%)
Jul 07, 2020 20.61 20.69 20.25 20.35 229,119 -0.49(-2.34%)
Jul 06, 2020 21.29 21.45 20.70 20.84 186,948 +0.05(+0.24%)
Jul 02, 2020 21.37 21.53 20.72 20.79 185,544 -0.14(-0.67%)
Jul 01, 2020 21.54 21.63 20.87 20.93 251,443 -0.62(-2.87%)
Jun 30, 2020 20.93 21.64 20.85 21.55 295,398 +0.55(+2.61%)
Jun 29, 2020 20.69 21.13 20.54 21.00 221,350 +0.58(+2.82%)
Jun 26, 2020 20.68 20.75 20.03 20.42 730,770 -0.49(-2.33%)
Jun 25, 2020 20.24 20.93 20.17 20.91 187,510 +0.55(+2.69%)
Jun 24, 2020 20.70 20.88 20.03 20.36 175,536 -0.65(-3.08%)
Jun 23, 2020 21.44 21.44 20.90 21.01 172,637 -0.05(-0.24%)
Jun 22, 2020 20.75 21.12 20.47 21.06 246,942 +0.16(+0.76%)
Jun 19, 2020 21.32 21.32 20.65 20.90 515,932 -0.16(-0.76%)
Jun 18, 2020 20.66 21.13 20.52 21.06 212,755 +0.24(+1.15%)
Jun 17, 2020 21.39 21.39 20.75 20.82 180,806 -0.52(-2.42%)
Jun 16, 2020 21.49 21.59 20.93 21.34 305,050 +0.76(+3.67%)
Jun 15, 2020 19.41 20.80 19.38 20.58 238,160 +0.45(+2.22%)
Jun 12, 2020 20.55 20.83 19.70 20.13 278,776 +0.31(+1.56%)
Jun 11, 2020 20.48 20.93 19.80 19.82 359,972 -1.65(-7.67%)
Jun 10, 2020 22.25 22.41 21.45 21.47 294,413 -0.80(-3.60%)
Jun 09, 2020 22.93 23.09 22.23 22.27 268,600 -1.10(-4.72%)
Jun 08, 2020 22.66 23.38 22.42 23.38 524,854 +1.16(+5.24%)
Jun 05, 2020 21.98 22.51 21.77 22.21 399,415 +1.13(+5.38%)
Jun 04, 2020 20.73 21.08 20.57 21.08 207,421 +0.16(+0.76%)
Jun 03, 2020 20.51 21.16 20.43 20.92 281,163 +0.83(+4.11%)
Jun 02, 2020 19.68 20.42 19.52 20.09 281,598 +0.40(+2.02%)
Jun 01, 2020 20.19 20.19 19.65 19.70 356,550 -0.50(-2.46%)
May 29, 2020 19.85 20.24 19.46 20.19 342,614 +0.05(+0.25%)
May 28, 2020 20.89 20.89 20.08 20.14 243,440 -0.45(-2.17%)
May 27, 2020 20.46 20.72 20.01 20.59 294,629 +0.75(+3.79%)
May 26, 2020 19.89 20.13 19.68 19.84 263,598 +0.64(+3.34%)
May 22, 2020 19.17 19.51 18.84 19.20 115,813 +0.12(+0.63%)
May 21, 2020 18.55 19.19 18.55 19.08 166,939 +0.43(+2.29%)
May 20, 2020 18.37 18.89 18.35 18.65 267,003 +0.55(+3.02%)
May 19, 2020 18.47 18.61 18.04 18.10 382,591 -0.51(-2.73%)
May 18, 2020 17.88 18.77 17.88 18.61 613,446 +1.39(+8.09%)
May 15, 2020 16.75 17.40 16.43 17.22 349,551 +0.40(+2.37%)
May 14, 2020 16.16 16.82 15.64 16.82 387,469 +0.24(+1.44%)
May 13, 2020 17.15 17.46 16.47 16.58 263,892 -0.78(-4.47%)
May 12, 2020 18.27 18.41 17.32 17.36 372,867 -0.86(-4.70%)
May 11, 2020 18.64 18.69 18.19 18.21 376,142 -0.80(-4.19%)
May 08, 2020 18.88 19.19 18.47 19.01 345,027 +0.58(+3.13%)
May 07, 2020 18.41 18.88 18.18 18.43 389,435 +0.27(+1.48%)
May 06, 2020 18.39 18.68 17.94 18.16 395,139 -0.12(-0.65%)
May 05, 2020 18.68 19.19 18.15 18.28 435,835 -0.07(-0.38%)
May 04, 2020 18.70 18.70 17.85 18.35 369,192 -0.24(-1.28%)
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.