Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2020 30.07 30.33 29.31 29.95 172,421 -0.44(-1.44%)
Jul 30, 2020 30.02 31.77 30.02 30.38 179,533 -0.23(-0.74%)
Jul 29, 2020 29.78 30.80 29.73 30.61 228,421 +1.09(+3.69%)
Jul 28, 2020 29.70 30.26 29.48 29.52 130,166 -0.40(-1.33%)
Jul 27, 2020 29.78 29.96 29.40 29.92 90,608 +0.22(+0.73%)
Jul 24, 2020 30.39 30.74 29.69 29.70 154,810 -0.84(-2.76%)
Jul 23, 2020 30.01 30.64 29.85 30.54 179,046 +0.53(+1.77%)
Jul 22, 2020 30.01 30.44 29.94 30.01 275,399 -0.30(-1.00%)
Jul 21, 2020 30.17 30.74 29.97 30.32 214,815 +0.89(+3.03%)
Jul 20, 2020 30.39 30.83 29.21 29.42 225,313 -1.15(-3.75%)
Jul 17, 2020 31.81 32.09 30.39 30.57 371,629 +0.64(+2.12%)
Jul 16, 2020 29.87 30.83 29.69 29.94 239,650 +0.59(+2.03%)
Jul 15, 2020 28.15 29.77 28.07 29.34 268,806 +1.98(+7.24%)
Jul 14, 2020 26.99 27.63 26.84 27.36 232,959 +0.37(+1.36%)
Jul 13, 2020 28.00 28.00 26.95 26.99 194,306 -0.58(-2.09%)
Jul 10, 2020 26.97 27.77 26.97 27.57 232,829 +0.58(+2.17%)
Jul 09, 2020 28.30 29.55 26.58 26.98 822,984 -4.22(-13.51%)
Jul 08, 2020 31.45 31.80 30.79 31.20 184,769 -0.14(-0.45%)
Jul 07, 2020 31.68 31.98 31.15 31.34 169,628 -0.72(-2.24%)
Jul 06, 2020 32.00 32.25 31.45 32.06 266,527 +0.81(+2.60%)
Jul 02, 2020 32.20 32.44 31.19 31.25 122,564 -0.13(-0.42%)
Jul 01, 2020 32.60 32.84 31.18 31.38 140,966 -0.99(-3.06%)
Jun 30, 2020 32.07 32.53 31.92 32.37 142,086 +0.22(+0.67%)
Jun 29, 2020 31.66 32.30 31.58 32.15 126,182 +1.15(+3.71%)
Jun 26, 2020 31.33 31.66 30.66 31.00 369,601 -0.58(-1.82%)
Jun 25, 2020 30.55 31.61 30.49 31.58 156,441 +0.72(+2.32%)
Jun 24, 2020 31.65 31.93 30.79 30.86 236,679 -1.41(-4.36%)
Jun 23, 2020 32.41 32.56 32.08 32.27 196,661 +0.42(+1.33%)
Jun 22, 2020 30.86 31.85 30.63 31.84 134,620 +0.69(+2.21%)
Jun 19, 2020 31.33 31.35 30.69 31.15 335,885 +0.23(+0.73%)
Jun 18, 2020 30.32 31.12 29.97 30.93 206,171 +0.21(+0.68%)
Jun 17, 2020 32.36 32.36 30.29 30.72 216,106 -1.28(-4.01%)
Jun 16, 2020 31.98 32.34 31.27 32.00 213,771 +1.40(+4.56%)
Jun 15, 2020 29.37 31.44 29.13 30.61 183,792 +0.13(+0.43%)
Jun 12, 2020 31.20 31.45 29.89 30.47 135,711 +0.41(+1.35%)
Jun 11, 2020 31.69 31.94 30.03 30.07 158,890 -3.23(-9.69%)
Jun 10, 2020 34.78 34.78 33.11 33.29 245,675 -1.64(-4.70%)
Jun 09, 2020 35.04 35.37 34.32 34.94 180,059 -0.91(-2.55%)
Jun 08, 2020 35.94 36.44 35.73 35.85 226,303 +0.45(+1.28%)
Jun 05, 2020 35.03 36.06 34.81 35.40 354,969 +1.95(+5.84%)
Jun 04, 2020 31.32 33.46 31.12 33.45 210,499 +1.73(+5.44%)
Jun 03, 2020 31.51 32.48 31.27 31.72 164,683 +0.99(+3.22%)
Jun 02, 2020 30.21 30.92 29.80 30.73 161,018 +0.83(+2.78%)
Jun 01, 2020 29.94 30.55 29.68 29.90 155,948 +0.04(+0.13%)
May 29, 2020 30.04 30.44 29.31 29.86 330,796 -0.69(-2.25%)
May 28, 2020 32.53 32.66 30.43 30.55 246,262 -1.63(-5.07%)
May 27, 2020 31.38 32.29 31.02 32.18 248,417 +1.63(+5.34%)
May 26, 2020 30.70 31.25 30.25 30.55 381,234 +1.05(+3.55%)
May 22, 2020 29.72 30.22 29.08 29.50 159,778 -0.07(-0.22%)
May 21, 2020 28.72 29.64 28.41 29.57 165,052 +0.90(+3.13%)
May 20, 2020 28.51 28.84 28.23 28.67 179,046 +0.81(+2.91%)
May 19, 2020 28.17 28.80 27.81 27.86 162,329 -0.49(-1.73%)
May 18, 2020 27.98 28.89 27.87 28.35 396,783 +1.81(+6.82%)
May 15, 2020 25.67 26.74 25.53 26.54 178,227 +0.79(+3.08%)
May 14, 2020 25.11 25.91 24.56 25.75 186,662 -0.08(-0.29%)
May 13, 2020 26.22 26.50 25.44 25.82 189,633 -0.76(-2.87%)
May 12, 2020 28.09 28.40 26.53 26.59 417,802 -1.25(-4.47%)
May 11, 2020 27.51 27.95 27.11 27.83 282,405 -0.14(-0.51%)
May 08, 2020 28.19 28.19 27.64 27.97 128,183 +0.53(+1.92%)
May 07, 2020 27.55 27.66 27.28 27.45 229,727 +0.45(+1.68%)
May 06, 2020 27.03 27.42 26.87 26.99 236,725 +0.09(+0.35%)
May 05, 2020 27.37 27.96 26.50 26.90 254,194 +0.08(+0.28%)
May 04, 2020 27.09 28.09 26.46 26.82 151,317 -0.92(-3.31%)
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.