Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2020 25.77 25.81 24.67 24.96 5,388,188 -1.14(-4.36%)
Jul 30, 2020 26.13 26.14 25.86 26.10 2,713,963 -0.25(-0.96%)
Jul 29, 2020 26.45 26.45 26.13 26.35 2,482,400 +0.09(+0.34%)
Jul 28, 2020 26.34 26.60 26.22 26.26 3,658,589 +0.24(+0.91%)
Jul 27, 2020 25.92 26.05 25.81 26.02 1,664,648 +0.28(+1.10%)
Jul 24, 2020 25.86 26.05 25.64 25.74 2,565,253 -0.19(-0.72%)
Jul 23, 2020 26.07 26.08 25.83 25.93 2,390,899 +0.06(+0.23%)
Jul 22, 2020 25.82 25.88 25.54 25.87 2,693,732 +0.05(+0.20%)
Jul 21, 2020 25.81 26.19 25.81 25.81 3,837,061 +0.01(+0.06%)
Jul 20, 2020 25.90 25.91 25.54 25.80 4,761,498 -0.57(-2.14%)
Jul 17, 2020 26.58 26.64 26.24 26.37 4,197,504 -0.13(-0.51%)
Jul 16, 2020 26.61 26.83 26.50 26.50 3,316,494 -0.51(-1.90%)
Jul 15, 2020 27.54 27.59 26.93 27.01 3,159,474 -0.42(-1.55%)
Jul 14, 2020 27.15 27.49 27.09 27.44 2,355,097 +0.28(+1.04%)
Jul 13, 2020 27.59 27.62 27.10 27.15 2,549,422 -0.54(-1.96%)
Jul 10, 2020 27.32 27.71 27.32 27.70 2,876,836 +0.13(+0.49%)
Jul 09, 2020 28.03 28.05 27.48 27.56 3,242,195 -0.80(-2.81%)
Jul 08, 2020 28.39 28.54 28.10 28.36 3,692,026 -0.27(-0.94%)
Jul 07, 2020 28.30 28.86 28.27 28.63 1,756,999 -0.26(-0.91%)
Jul 06, 2020 28.61 28.92 28.61 28.89 1,653,732 +0.05(+0.18%)
Jul 02, 2020 28.87 29.02 28.68 28.84 1,384,082 +0.12(+0.41%)
Jul 01, 2020 28.40 28.88 28.40 28.73 1,909,376 +0.36(+1.26%)
Jun 30, 2020 28.18 28.54 28.15 28.37 2,481,774 -0.23(-0.79%)
Jun 29, 2020 28.26 28.59 28.22 28.59 2,572,669 +0.28(+0.98%)
Jun 26, 2020 28.70 28.70 28.21 28.32 3,202,520 -0.41(-1.42%)
Jun 25, 2020 28.20 28.85 27.96 28.73 2,855,197 +0.86(+3.07%)
Jun 24, 2020 28.41 28.44 27.84 27.87 2,139,414 -1.13(-3.88%)
Jun 23, 2020 29.41 29.42 28.96 29.00 1,295,923 -0.02(-0.08%)
Jun 22, 2020 29.14 29.14 28.78 29.02 1,757,194 +0.39(+1.38%)
Jun 19, 2020 28.78 29.07 28.59 28.62 2,405,790 -0.20(-0.68%)
Jun 18, 2020 28.50 28.91 28.48 28.82 1,470,837 -0.09(-0.33%)
Jun 17, 2020 29.11 29.14 28.82 28.92 1,705,634 -0.10(-0.35%)
Jun 16, 2020 28.83 29.25 28.71 29.02 1,949,907 +0.76(+2.69%)
Jun 15, 2020 27.43 28.38 27.33 28.26 2,522,694 +0.40(+1.44%)
Jun 12, 2020 28.17 28.24 27.44 27.86 1,972,803 +0.34(+1.25%)
Jun 11, 2020 28.60 28.63 27.51 27.51 2,696,180 -1.83(-6.25%)
Jun 10, 2020 29.38 29.66 29.17 29.35 2,960,903 +0.74(+2.58%)
Jun 09, 2020 28.18 28.72 28.17 28.61 3,273,779 -0.91(-3.09%)
Jun 08, 2020 29.38 29.56 29.19 29.52 3,383,211 -0.14(-0.47%)
Jun 05, 2020 29.99 30.10 29.66 29.66 3,301,325 -0.29(-0.95%)
Jun 04, 2020 29.77 30.00 29.62 29.95 1,991,266 -0.17(-0.56%)
Jun 03, 2020 29.83 30.38 29.80 30.11 2,121,810 +0.51(+1.73%)
Jun 02, 2020 29.70 29.81 29.47 29.60 1,356,946 -0.20(-0.69%)
Jun 01, 2020 29.38 29.82 29.36 29.81 1,598,909 +0.52(+1.77%)
May 29, 2020 29.44 29.44 28.81 29.29 2,669,086 -0.27(-0.91%)
May 28, 2020 29.89 29.97 29.56 29.56 1,694,250 -0.01(-0.05%)
May 27, 2020 29.46 29.60 29.30 29.57 1,772,003 +0.61(+2.09%)
May 26, 2020 28.75 29.11 28.64 28.97 1,836,132 +0.58(+2.06%)
May 22, 2020 28.01 28.38 27.87 28.38 1,677,484 +0.19(+0.67%)
May 21, 2020 28.38 28.53 28.08 28.19 1,256,036 +0.05(+0.18%)
May 20, 2020 27.83 28.14 27.63 28.14 1,560,782 +0.74(+2.69%)
May 19, 2020 27.53 27.68 27.35 27.40 1,580,010 -0.47(-1.68%)
May 18, 2020 27.77 28.01 27.75 27.87 2,511,247 +0.58(+2.14%)
May 15, 2020 27.26 27.45 27.15 27.29 2,050,122 +0.16(+0.59%)
May 14, 2020 27.02 27.32 26.77 27.12 2,316,117 -0.47(-1.72%)
May 13, 2020 28.19 28.21 27.33 27.60 2,184,417 -0.40(-1.44%)
May 12, 2020 28.71 28.81 28.00 28.00 2,087,300 +0.16(+0.58%)
May 11, 2020 27.64 27.99 27.54 27.84 1,688,031 +0.15(+0.53%)
May 08, 2020 27.44 27.89 27.35 27.69 1,254,624 +0.66(+2.46%)
May 07, 2020 27.16 27.28 26.88 27.03 1,752,409 -0.10(-0.38%)
May 06, 2020 27.44 27.55 27.02 27.13 2,337,807 -0.49(-1.77%)
May 05, 2020 27.44 27.78 27.38 27.62 2,350,220 +0.33(+1.21%)
May 04, 2020 27.29 27.34 27.02 27.29 1,893,780 +0.01(+0.03%)
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.