Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2020 27.80 27.89 27.25 27.74 6,367,659 -0.11(-0.39%)
Jul 30, 2020 27.97 28.12 27.68 27.84 6,812,827 -0.44(-1.55%)
Jul 29, 2020 27.54 28.47 27.15 28.28 8,097,540 +1.23(+4.53%)
Jul 28, 2020 27.28 28.06 26.80 27.06 9,953,331 -0.35(-1.27%)
Jul 27, 2020 26.11 27.58 26.01 27.41 11,000,123 +1.20(+4.57%)
Jul 24, 2020 26.56 26.72 26.14 26.21 6,194,086 -0.46(-1.71%)
Jul 23, 2020 26.48 26.98 26.44 26.66 6,002,425 +0.18(+0.68%)
Jul 22, 2020 26.24 26.69 26.10 26.48 5,485,522 +0.26(+0.99%)
Jul 21, 2020 26.11 26.46 26.09 26.22 5,124,408 +0.24(+0.93%)
Jul 20, 2020 25.88 26.05 25.75 25.98 6,051,486 +0.00(+0.00%)
Jul 17, 2020 25.86 26.05 25.66 25.98 5,240,496 +0.25(+0.97%)
Jul 16, 2020 25.47 25.97 25.28 25.73 6,864,309 +0.63(+2.49%)
Jul 15, 2020 24.82 25.17 24.69 25.11 6,193,934 +0.63(+2.56%)
Jul 14, 2020 23.94 24.53 23.68 24.48 4,165,202 +0.57(+2.40%)
Jul 13, 2020 24.16 24.35 23.87 23.91 5,865,483 +0.04(+0.19%)
Jul 10, 2020 23.70 23.88 23.50 23.86 3,421,724 +0.14(+0.60%)
Jul 09, 2020 23.70 23.88 23.37 23.72 5,095,977 +0.03(+0.11%)
Jul 08, 2020 23.63 23.84 23.43 23.69 4,627,136 -0.01(-0.04%)
Jul 07, 2020 23.78 23.97 23.50 23.70 5,334,684 -0.30(-1.23%)
Jul 06, 2020 23.87 24.12 23.75 24.00 6,501,148 +0.73(+3.15%)
Jul 02, 2020 23.41 23.68 23.18 23.26 5,621,955 +0.30(+1.32%)
Jul 01, 2020 23.32 23.46 22.94 22.96 7,062,033 -0.21(-0.93%)
Jun 30, 2020 22.82 23.31 22.76 23.17 5,074,033 +0.20(+0.86%)
Jun 29, 2020 22.95 23.17 22.73 22.98 4,992,032 +0.24(+1.06%)
Jun 26, 2020 23.09 23.14 22.46 22.73 11,635,428 -0.36(-1.55%)
Jun 25, 2020 22.95 23.16 22.58 23.09 7,188,411 +0.00(+0.00%)
Jun 24, 2020 23.84 23.92 22.88 23.09 6,797,742 -0.96(-3.98%)
Jun 23, 2020 24.09 24.35 23.95 24.05 8,598,385 +0.30(+1.28%)
Jun 22, 2020 23.80 23.92 23.51 23.75 8,446,567 -0.14(-0.60%)
Jun 19, 2020 25.05 25.05 23.83 23.89 13,412,063 -0.58(-2.38%)
Jun 18, 2020 24.16 24.63 24.05 24.47 7,477,504 +0.09(+0.37%)
Jun 17, 2020 24.87 24.92 24.37 24.38 7,772,439 -0.37(-1.48%)
Jun 16, 2020 25.03 25.45 24.35 24.75 8,271,983 +0.48(+1.99%)
Jun 15, 2020 23.51 24.59 23.32 24.26 8,346,239 +0.17(+0.71%)
Jun 12, 2020 24.20 24.47 23.74 24.09 10,675,243 +0.70(+2.98%)
Jun 11, 2020 23.80 24.22 23.24 23.40 15,553,814 -1.52(-6.10%)
Jun 10, 2020 24.78 25.15 24.53 24.92 12,808,504 +0.20(+0.80%)
Jun 09, 2020 23.78 24.91 23.71 24.72 10,831,603 +0.32(+1.32%)
Jun 08, 2020 24.03 24.42 23.79 24.40 8,421,805 +0.53(+2.21%)
Jun 05, 2020 23.14 23.89 23.14 23.87 9,172,098 +1.73(+7.80%)
Jun 04, 2020 22.18 22.66 22.05 22.14 6,623,967 -0.36(-1.59%)
Jun 03, 2020 21.77 22.59 21.76 22.50 6,267,426 +1.14(+5.32%)
Jun 02, 2020 20.52 21.37 20.48 21.37 6,396,388 +1.02(+5.01%)
Jun 01, 2020 20.36 20.50 20.15 20.35 4,076,895 -0.04(-0.22%)
May 29, 2020 20.50 20.55 19.84 20.39 8,710,727 -0.23(-1.13%)
May 28, 2020 20.77 20.98 20.41 20.62 5,938,429 -0.05(-0.26%)
May 27, 2020 20.30 20.69 20.12 20.68 7,193,079 +0.75(+3.78%)
May 26, 2020 19.50 20.22 19.47 19.92 5,727,182 +0.97(+5.14%)
May 22, 2020 18.90 18.99 18.60 18.95 4,369,239 +0.05(+0.28%)
May 21, 2020 19.10 19.23 18.87 18.90 4,642,436 -0.23(-1.21%)
May 20, 2020 18.79 19.24 18.58 19.13 5,800,682 +0.66(+3.55%)
May 19, 2020 18.57 18.83 18.09 18.47 4,497,123 -0.12(-0.62%)
May 18, 2020 18.04 18.72 18.04 18.59 4,376,158 +1.17(+6.72%)
May 15, 2020 17.42 17.60 17.24 17.42 3,664,952 -0.26(-1.45%)
May 14, 2020 17.15 17.69 16.68 17.67 4,803,371 +0.27(+1.58%)
May 13, 2020 17.99 18.09 17.19 17.40 5,052,510 -0.69(-3.82%)
May 12, 2020 18.97 19.03 18.08 18.09 4,736,975 -0.79(-4.18%)
May 11, 2020 18.83 19.00 18.59 18.88 3,684,658 -0.28(-1.48%)
May 08, 2020 18.92 19.26 18.86 19.16 3,014,824 +0.59(+3.20%)
May 07, 2020 18.73 18.86 18.52 18.57 4,575,073 +0.21(+1.16%)
May 06, 2020 18.51 18.58 18.18 18.36 4,664,888 +0.04(+0.19%)
May 05, 2020 18.34 18.69 18.28 18.32 7,090,513 +0.25(+1.37%)
May 04, 2020 18.08 18.18 17.73 18.07 4,663,733 -0.24(-1.31%)
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.