Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2020 24.29 24.63 23.66 23.79 869,300 -0.56(-2.30%)
Jul 30, 2020 23.91 24.57 23.61 24.35 1,245,583 +0.41(+1.71%)
Jul 29, 2020 25.17 25.25 23.85 23.94 858,894 -1.18(-4.70%)
Jul 28, 2020 25.94 26.21 25.07 25.12 543,104 -1.01(-3.87%)
Jul 27, 2020 25.99 26.34 25.58 26.13 348,290 +0.12(+0.46%)
Jul 24, 2020 26.35 26.48 25.75 26.01 471,600 -0.41(-1.55%)
Jul 23, 2020 26.83 27.49 26.05 26.42 594,532 -0.56(-2.08%)
Jul 22, 2020 27.71 27.99 26.73 26.98 551,024 -0.92(-3.30%)
Jul 21, 2020 29.17 29.29 27.46 27.90 876,841 -1.10(-3.79%)
Jul 20, 2020 29.17 29.89 28.73 29.00 474,051 +0.07(+0.24%)
Jul 17, 2020 28.75 29.23 28.22 28.93 582,300 +0.09(+0.31%)
Jul 16, 2020 29.00 29.10 28.22 28.84 482,011 -0.52(-1.77%)
Jul 15, 2020 28.18 29.55 27.95 29.36 1,174,248 +1.96(+7.15%)
Jul 14, 2020 26.71 27.43 26.03 27.40 814,559 +0.91(+3.44%)
Jul 13, 2020 27.45 28.50 26.39 26.49 670,546 -0.75(-2.75%)
Jul 10, 2020 27.72 27.72 27.02 27.24 514,100 -0.57(-2.05%)
Jul 09, 2020 28.51 28.77 27.56 27.81 578,953 -0.47(-1.66%)
Jul 08, 2020 27.65 28.40 27.28 28.28 524,750 +0.70(+2.54%)
Jul 07, 2020 29.03 29.22 27.42 27.58 783,095 -1.49(-5.13%)
Jul 06, 2020 29.69 29.97 29.00 29.07 783,661 -0.12(-0.41%)
Jul 02, 2020 29.26 29.98 28.59 29.19 829,600 +0.12(+0.41%)
Jul 01, 2020 26.93 30.10 26.71 29.07 2,358,855 +2.06(+7.63%)
Jun 30, 2020 25.64 27.03 25.58 27.01 1,334,971 +0.90(+3.45%)
Jun 29, 2020 25.52 27.77 24.94 26.11 2,727,080 +0.64(+2.51%)
Jun 26, 2020 32.42 32.42 24.60 25.47 12,186,600 -2.65(-9.42%)
Jun 25, 2020 28.82 29.67 27.21 28.12 2,007,357 -0.25(-0.88%)
Jun 24, 2020 28.31 29.01 27.57 28.37 1,781,012 -0.08(-0.28%)
Jun 23, 2020 28.90 29.55 27.91 28.45 2,426,147 -0.06(-0.21%)
Jun 22, 2020 28.70 28.99 27.82 28.51 1,377,463 +0.47(+1.68%)
Jun 19, 2020 29.00 29.17 27.93 28.04 1,452,500 -0.46(-1.61%)
Jun 18, 2020 28.15 29.08 28.15 28.50 771,745 +0.13(+0.46%)
Jun 17, 2020 29.99 30.00 28.18 28.37 956,588 -1.32(-4.45%)
Jun 16, 2020 30.95 30.95 29.38 29.69 840,363 -0.32(-1.07%)
Jun 15, 2020 28.08 30.40 28.08 30.01 1,002,077 +1.41(+4.93%)
Jun 12, 2020 29.50 30.13 28.18 28.60 796,500 -0.15(-0.52%)
Jun 11, 2020 29.55 29.99 28.69 28.75 790,840 -1.55(-5.12%)
Jun 10, 2020 31.03 31.82 30.09 30.30 536,175 -0.57(-1.85%)
Jun 09, 2020 32.10 32.35 30.77 30.87 675,759 -1.17(-3.65%)
Jun 08, 2020 30.48 32.25 30.18 32.04 729,598 +2.07(+6.91%)
Jun 05, 2020 30.00 31.38 29.57 29.97 721,000 +0.53(+1.80%)
Jun 04, 2020 29.63 30.43 29.32 29.44 448,377 -0.29(-0.98%)
Jun 03, 2020 30.48 30.82 29.42 29.73 481,009 -0.43(-1.43%)
Jun 02, 2020 29.74 30.23 28.88 30.16 499,404 +0.60(+2.03%)
Jun 01, 2020 29.23 30.02 29.10 29.56 542,053 +0.43(+1.48%)
May 29, 2020 28.94 29.46 28.63 29.13 654,400 +0.13(+0.45%)
May 28, 2020 29.83 30.67 28.55 29.00 770,310 -0.78(-2.62%)
May 27, 2020 30.61 30.92 28.57 29.78 705,804 -0.54(-1.78%)
May 26, 2020 30.56 31.87 30.06 30.32 909,239 +0.34(+1.13%)
May 22, 2020 29.57 30.00 29.24 29.98 450,900 +0.41(+1.39%)
May 21, 2020 30.00 30.00 29.00 29.57 342,865 -0.30(-1.00%)
May 20, 2020 29.33 29.93 28.33 29.87 442,819 +0.71(+2.43%)
May 19, 2020 28.57 29.51 28.55 29.16 538,567 +0.29(+1.00%)
May 18, 2020 28.41 29.48 28.41 28.87 575,077 +1.27(+4.60%)
May 15, 2020 26.12 27.69 26.01 27.60 511,900 +1.30(+4.94%)
May 14, 2020 25.18 26.53 24.88 26.30 602,016 +0.46(+1.78%)
May 13, 2020 27.78 27.97 25.32 25.84 539,460 -1.95(-7.02%)
May 12, 2020 28.21 29.14 27.75 27.79 622,678 +0.18(+0.65%)
May 11, 2020 25.45 27.73 25.35 27.61 710,641 +1.93(+7.52%)
May 08, 2020 26.48 26.71 25.35 25.68 526,800 -0.27(-1.04%)
May 07, 2020 27.20 27.36 25.75 25.95 769,365 -1.06(-3.92%)
May 06, 2020 25.90 27.59 25.75 27.01 602,819 +0.37(+1.37%)
May 05, 2020 26.78 27.50 26.44 26.64 1,809,647 +0.18(+0.70%)
May 04, 2020 26.40 27.45 25.90 26.46 1,153,718 -0.15(-0.56%)
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.