Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2020 27.24 27.51 24.80 25.50 3,394,744 -1.89(-6.91%)
Jul 30, 2020 27.25 27.54 26.63 27.39 1,118,715 -0.47(-1.67%)
Jul 29, 2020 27.20 28.05 27.10 27.86 753,270 +0.82(+3.05%)
Jul 28, 2020 27.89 28.05 26.98 27.04 933,874 -1.05(-3.75%)
Jul 27, 2020 27.66 28.16 27.31 28.09 622,547 +0.35(+1.25%)
Jul 24, 2020 28.01 28.19 27.53 27.74 680,697 -0.12(-0.43%)
Jul 23, 2020 27.68 28.31 27.44 27.86 992,568 +0.17(+0.63%)
Jul 22, 2020 27.31 27.84 27.21 27.69 783,419 +0.15(+0.53%)
Jul 21, 2020 26.74 27.81 26.74 27.54 1,030,993 +1.09(+4.12%)
Jul 20, 2020 26.75 27.18 26.22 26.45 918,769 -0.53(-1.97%)
Jul 17, 2020 27.47 27.92 26.95 26.98 792,507 -0.42(-1.54%)
Jul 16, 2020 27.92 28.24 27.16 27.40 721,097 -0.66(-2.35%)
Jul 15, 2020 27.53 28.26 26.98 28.06 1,093,783 +1.45(+5.43%)
Jul 14, 2020 25.79 26.76 25.44 26.62 2,690,311 +0.70(+2.72%)
Jul 13, 2020 25.76 26.42 25.32 25.91 917,207 +0.47(+1.83%)
Jul 10, 2020 25.01 25.51 24.99 25.44 496,533 +0.47(+1.87%)
Jul 09, 2020 25.25 25.48 24.41 24.98 972,318 -0.25(-0.98%)
Jul 08, 2020 25.69 25.71 24.96 25.23 1,191,014 -0.48(-1.89%)
Jul 07, 2020 26.27 26.45 25.58 25.71 819,741 -0.90(-3.37%)
Jul 06, 2020 26.11 26.98 26.10 26.61 1,165,823 +0.68(+2.61%)
Jul 02, 2020 25.93 27.00 25.64 25.93 1,026,729 +0.65(+2.57%)
Jul 01, 2020 26.25 26.53 25.23 25.28 1,103,160 -0.81(-3.12%)
Jun 30, 2020 25.44 26.39 25.44 26.09 1,683,997 +0.27(+1.03%)
Jun 29, 2020 25.12 25.96 24.94 25.83 853,549 +1.12(+4.52%)
Jun 26, 2020 24.69 24.76 24.07 24.71 1,858,584 -0.19(-0.77%)
Jun 25, 2020 23.50 24.90 23.36 24.90 1,523,738 +1.30(+5.50%)
Jun 24, 2020 25.12 25.18 23.60 23.61 1,509,933 -2.05(-7.99%)
Jun 23, 2020 25.75 25.96 25.27 25.66 1,334,117 +0.35(+1.37%)
Jun 22, 2020 25.31 25.41 24.47 25.31 1,070,746 -0.05(-0.22%)
Jun 19, 2020 26.15 26.15 25.02 25.36 1,993,565 -0.14(-0.54%)
Jun 18, 2020 25.33 26.02 25.05 25.50 863,561 -0.22(-0.85%)
Jun 17, 2020 26.93 27.17 25.68 25.72 932,143 -1.25(-4.65%)
Jun 16, 2020 27.43 27.89 26.28 26.97 1,558,532 +1.23(+4.76%)
Jun 15, 2020 24.18 25.84 23.82 25.75 1,659,076 +0.31(+1.21%)
Jun 12, 2020 26.00 26.14 24.39 25.44 1,331,454 +0.91(+3.70%)
Jun 11, 2020 25.16 25.76 24.39 24.53 1,471,393 -2.84(-10.39%)
Jun 10, 2020 28.65 28.68 27.15 27.37 1,313,091 -1.55(-5.37%)
Jun 09, 2020 29.48 29.64 28.71 28.93 1,388,537 -1.63(-5.32%)
Jun 08, 2020 30.03 30.71 29.70 30.55 2,486,081 +1.85(+6.46%)
Jun 05, 2020 28.66 29.96 28.50 28.70 2,226,025 +1.80(+6.69%)
Jun 04, 2020 26.16 26.93 25.82 26.90 1,977,497 +0.47(+1.79%)
Jun 03, 2020 25.35 26.65 25.35 26.43 1,395,165 +1.75(+7.11%)
Jun 02, 2020 25.17 25.44 24.57 24.67 2,821,092 +0.11(+0.44%)
Jun 01, 2020 23.85 24.96 23.65 24.57 3,805,192 +0.85(+3.60%)
May 29, 2020 23.95 24.15 22.98 23.71 9,452,822 -0.65(-2.68%)
May 28, 2020 25.99 26.08 24.33 24.37 1,740,211 -1.45(-5.63%)
May 27, 2020 25.54 26.33 25.15 25.82 2,579,781 +1.31(+5.34%)
May 26, 2020 24.17 25.01 24.08 24.51 1,869,385 +1.62(+7.06%)
May 22, 2020 23.29 23.29 22.58 22.89 1,367,779 +0.04(+0.16%)
May 21, 2020 22.73 23.05 22.53 22.86 1,493,027 +0.13(+0.56%)
May 20, 2020 22.52 23.01 22.48 22.73 1,761,226 +0.68(+3.09%)
May 19, 2020 22.89 22.91 22.05 22.05 1,505,309 -1.02(-4.41%)
May 18, 2020 21.52 23.25 21.52 23.07 1,935,671 +2.68(+13.15%)
May 15, 2020 20.58 20.90 20.23 20.39 1,809,616 -0.49(-2.35%)
May 14, 2020 19.71 21.08 19.12 20.88 2,101,196 +0.72(+3.56%)
May 13, 2020 21.00 21.05 19.72 20.16 2,201,716 -1.10(-5.17%)
May 12, 2020 22.89 23.23 21.24 21.26 1,752,918 -1.46(-6.44%)
May 11, 2020 23.79 23.79 22.26 22.72 3,233,339 -1.61(-6.61%)
May 08, 2020 23.62 25.11 23.47 24.33 2,234,831 -0.59(-2.37%)
May 07, 2020 24.68 25.34 24.53 24.92 1,304,756 +0.71(+2.93%)
May 06, 2020 24.76 24.98 24.03 24.21 848,505 -0.54(-2.17%)
May 05, 2020 24.89 25.62 24.72 24.75 918,540 +0.32(+1.30%)
May 04, 2020 23.58 24.47 23.26 24.43 1,413,304 +0.31(+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.