Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2020 28.59 28.88 27.06 27.42 2,064,246 -1.14(-3.99%)
Jul 30, 2020 28.40 28.65 28.02 28.55 2,360,851 -0.34(-1.16%)
Jul 29, 2020 28.28 29.27 28.28 28.89 2,348,641 +0.80(+2.86%)
Jul 28, 2020 27.91 28.56 27.78 28.09 2,123,386 +0.22(+0.80%)
Jul 27, 2020 27.66 28.04 27.09 27.86 2,640,313 +0.05(+0.17%)
Jul 24, 2020 28.92 29.18 27.70 27.82 3,024,652 -1.04(-3.62%)
Jul 23, 2020 27.44 29.21 27.37 28.86 3,677,555 +1.17(+4.21%)
Jul 22, 2020 27.98 28.27 27.11 27.70 3,189,013 -0.49(-1.75%)
Jul 21, 2020 27.36 28.35 26.88 28.19 4,204,582 +2.49(+9.69%)
Jul 20, 2020 25.73 25.97 25.21 25.70 2,063,152 -0.16(-0.61%)
Jul 17, 2020 27.01 27.01 25.85 25.86 2,170,053 -1.09(-4.05%)
Jul 16, 2020 26.99 27.55 26.79 26.95 2,084,921 -0.24(-0.89%)
Jul 15, 2020 26.61 27.43 26.49 27.19 3,503,497 +1.52(+5.92%)
Jul 14, 2020 26.11 26.14 25.32 25.67 3,169,857 -0.44(-1.68%)
Jul 13, 2020 27.20 27.32 26.07 26.11 1,990,015 -0.79(-2.95%)
Jul 10, 2020 26.59 27.61 26.41 26.90 3,130,888 +0.79(+3.04%)
Jul 09, 2020 26.73 26.73 25.62 26.11 1,663,360 -0.81(-3.01%)
Jul 08, 2020 26.57 27.04 25.97 26.92 2,035,904 +0.32(+1.19%)
Jul 07, 2020 27.14 27.39 26.53 26.60 1,674,444 -1.03(-3.71%)
Jul 06, 2020 28.08 28.70 27.22 27.63 1,597,666 +0.21(+0.75%)
Jul 02, 2020 27.73 27.94 26.99 27.43 1,430,907 +0.50(+1.87%)
Jul 01, 2020 27.03 28.22 26.87 26.92 2,250,766 -0.28(-1.03%)
Jun 30, 2020 27.20 27.66 26.89 27.20 2,180,168 -0.25(-0.92%)
Jun 29, 2020 25.81 27.55 25.39 27.45 2,518,753 +2.17(+8.60%)
Jun 26, 2020 27.00 27.15 25.17 25.28 3,935,318 -2.10(-7.67%)
Jun 25, 2020 26.76 27.43 26.28 27.38 2,029,794 +0.52(+1.95%)
Jun 24, 2020 27.69 27.76 26.27 26.86 2,063,312 -1.26(-4.48%)
Jun 23, 2020 28.06 28.30 27.25 28.12 2,307,344 +0.58(+2.10%)
Jun 22, 2020 25.88 27.88 25.32 27.54 4,181,414 +1.33(+5.09%)
Jun 19, 2020 27.80 28.00 26.03 26.20 4,554,077 -1.08(-3.97%)
Jun 18, 2020 26.65 27.64 26.38 27.29 2,001,337 +0.20(+0.72%)
Jun 17, 2020 28.01 28.01 27.06 27.09 1,829,014 -0.92(-3.30%)
Jun 16, 2020 28.96 28.99 27.43 28.01 1,993,418 +0.76(+2.77%)
Jun 15, 2020 25.98 27.48 25.76 27.26 2,965,690 -0.32(-1.15%)
Jun 12, 2020 28.67 29.45 26.64 27.57 3,133,353 +0.23(+0.85%)
Jun 11, 2020 27.89 28.11 27.07 27.34 3,223,321 -2.92(-9.65%)
Jun 10, 2020 31.59 31.59 30.17 30.26 2,473,101 -1.57(-4.92%)
Jun 09, 2020 31.65 32.52 29.65 31.83 3,333,782 -0.93(-2.85%)
Jun 08, 2020 32.19 32.96 31.68 32.76 3,201,852 +1.60(+5.15%)
Jun 05, 2020 32.18 32.58 31.01 31.16 2,446,200 +0.83(+2.74%)
Jun 04, 2020 28.90 30.62 28.41 30.33 2,611,249 +1.32(+4.53%)
Jun 03, 2020 27.77 29.29 27.71 29.01 2,765,066 +1.83(+6.73%)
Jun 02, 2020 27.62 27.93 26.66 27.18 1,864,481 -0.06(-0.21%)
Jun 01, 2020 25.90 27.37 25.77 27.24 2,689,852 +1.40(+5.42%)
May 29, 2020 26.32 26.37 25.38 25.84 3,096,155 -0.82(-3.08%)
May 28, 2020 27.81 27.81 26.40 26.66 2,329,080 -0.80(-2.92%)
May 27, 2020 27.50 28.04 26.07 27.46 3,766,146 +1.14(+4.32%)
May 26, 2020 26.51 27.43 25.99 26.32 4,888,005 +1.30(+5.18%)
May 22, 2020 24.96 26.01 23.54 25.03 13,875,131 -2.32(-8.49%)
May 21, 2020 26.43 28.16 26.43 27.35 3,990,684 +0.93(+3.53%)
May 20, 2020 26.23 26.84 26.03 26.42 2,555,027 +0.64(+2.50%)
May 19, 2020 25.04 26.48 24.13 25.77 2,596,695 +0.59(+2.33%)
May 18, 2020 25.00 26.06 24.93 25.19 3,594,002 +1.47(+6.22%)
May 15, 2020 22.31 23.78 22.14 23.71 2,442,019 +0.81(+3.54%)
May 14, 2020 21.24 22.98 20.83 22.90 2,740,673 +1.04(+4.74%)
May 13, 2020 22.77 22.93 21.26 21.87 2,797,092 -1.17(-5.06%)
May 12, 2020 24.21 24.52 22.88 23.03 2,218,025 -0.95(-3.97%)
May 11, 2020 23.72 24.44 23.04 23.98 2,165,978 -0.05(-0.19%)
May 08, 2020 22.28 24.32 22.19 24.03 2,378,771 +2.25(+10.32%)
May 07, 2020 21.73 22.56 21.65 21.78 1,853,208 +0.37(+1.74%)
May 06, 2020 21.50 21.76 20.47 21.41 2,511,221 -0.01(-0.04%)
May 05, 2020 22.29 22.80 21.26 21.42 1,989,597 -0.36(-1.67%)
May 04, 2020 21.53 22.02 20.79 21.78 2,545,305 -0.45(-2.01%)
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.