Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2020 22.27 22.62 22.11 22.59 6,896,668 +0.10(+0.45%)
Jul 30, 2020 21.92 22.53 21.78 22.48 6,119,952 +0.25(+1.11%)
Jul 29, 2020 22.11 22.25 21.70 22.24 5,895,195 +0.25(+1.12%)
Jul 28, 2020 21.30 22.12 21.30 21.99 5,538,404 +0.57(+2.65%)
Jul 27, 2020 21.75 21.80 21.30 21.42 4,881,731 -0.39(-1.79%)
Jul 24, 2020 22.09 22.31 21.64 21.81 3,948,665 -0.17(-0.77%)
Jul 23, 2020 22.06 22.30 21.84 21.98 4,535,937 -0.21(-0.96%)
Jul 22, 2020 21.38 22.23 21.17 22.20 6,022,833 +0.68(+3.15%)
Jul 21, 2020 21.58 21.86 21.41 21.52 5,146,630 +0.00(+0.00%)
Jul 20, 2020 21.91 21.96 21.42 21.52 4,574,206 -0.54(-2.46%)
Jul 17, 2020 22.11 22.26 21.94 22.06 4,445,224 +0.13(+0.58%)
Jul 16, 2020 21.86 22.14 21.75 21.93 6,106,764 +0.14(+0.62%)
Jul 15, 2020 21.99 22.19 21.77 21.80 4,498,907 +0.13(+0.59%)
Jul 14, 2020 21.48 21.93 21.44 21.67 5,658,607 +0.25(+1.15%)
Jul 13, 2020 21.45 21.61 21.26 21.42 4,500,283 +0.00(+0.00%)
Jul 10, 2020 20.77 21.50 20.77 21.42 4,918,446 +0.72(+3.48%)
Jul 09, 2020 21.45 21.52 20.53 20.70 9,459,113 -1.12(-5.13%)
Jul 08, 2020 21.57 21.92 21.47 21.82 4,218,783 +0.25(+1.14%)
Jul 07, 2020 21.70 21.77 21.43 21.58 5,339,568 -0.38(-1.74%)
Jul 06, 2020 22.46 22.62 21.84 21.96 4,863,233 -0.25(-1.15%)
Jul 02, 2020 22.51 22.68 22.12 22.21 4,168,598 -0.02(-0.08%)
Jul 01, 2020 21.93 22.39 21.80 22.23 4,755,408 +0.31(+1.39%)
Jun 30, 2020 21.89 22.05 21.53 21.92 8,606,521 +0.07(+0.31%)
Jun 29, 2020 21.54 21.92 21.50 21.86 6,308,790 +0.59(+2.75%)
Jun 26, 2020 21.63 21.94 21.13 21.27 11,767,498 -0.44(-2.03%)
Jun 25, 2020 21.54 21.89 21.43 21.71 8,817,114 +0.06(+0.27%)
Jun 24, 2020 21.68 21.78 21.30 21.65 6,715,096 -0.20(-0.93%)
Jun 23, 2020 22.59 22.65 21.77 21.86 9,886,974 -0.50(-2.24%)
Jun 22, 2020 22.14 22.64 22.03 22.36 8,877,557 +0.30(+1.35%)
Jun 19, 2020 23.25 23.25 22.06 22.06 15,203,458 -0.75(-3.27%)
Jun 18, 2020 22.59 22.91 22.49 22.81 4,328,406 +0.03(+0.15%)
Jun 17, 2020 23.20 23.21 22.59 22.77 4,868,247 -0.29(-1.25%)
Jun 16, 2020 23.47 23.83 22.91 23.06 7,508,757 +0.33(+1.46%)
Jun 15, 2020 22.06 22.88 21.88 22.73 5,976,332 +0.20(+0.90%)
Jun 12, 2020 22.91 23.06 22.08 22.53 7,810,347 +0.16(+0.72%)
Jun 11, 2020 22.86 22.91 21.96 22.36 10,143,215 -1.27(-5.38%)
Jun 10, 2020 24.07 24.11 23.37 23.64 9,503,210 -0.43(-1.80%)
Jun 09, 2020 25.14 25.22 23.97 24.07 9,840,647 -1.58(-6.17%)
Jun 08, 2020 25.14 25.72 24.92 25.65 11,331,499 +0.51(+2.03%)
Jun 05, 2020 25.56 25.90 25.06 25.14 8,118,757 +0.03(+0.10%)
Jun 04, 2020 24.90 25.26 24.71 25.12 6,571,750 +0.08(+0.30%)
Jun 03, 2020 24.62 25.23 24.55 25.04 6,265,738 +0.66(+2.71%)
Jun 02, 2020 24.04 24.43 23.74 24.38 6,450,595 +0.52(+2.17%)
Jun 01, 2020 23.34 24.00 23.27 23.86 6,929,874 +0.48(+2.04%)
May 29, 2020 23.04 23.59 22.79 23.38 10,379,823 +0.42(+1.82%)
May 28, 2020 22.71 23.26 22.56 22.97 7,421,913 +0.59(+2.62%)
May 27, 2020 22.49 22.68 22.03 22.38 6,554,101 +0.38(+1.75%)
May 26, 2020 22.15 22.39 21.93 22.00 5,169,342 +0.53(+2.46%)
May 22, 2020 21.49 21.53 21.27 21.47 4,206,819 -0.04(-0.19%)
May 21, 2020 21.33 21.78 21.33 21.51 5,926,293 +0.09(+0.43%)
May 20, 2020 21.44 21.69 21.33 21.42 3,986,037 +0.20(+0.95%)
May 19, 2020 21.74 21.82 21.21 21.22 5,100,224 -0.65(-2.98%)
May 18, 2020 21.27 22.16 21.17 21.87 6,397,876 +1.36(+6.61%)
May 15, 2020 20.87 20.91 20.18 20.51 11,932,363 -0.61(-2.89%)
May 14, 2020 20.25 21.15 19.84 21.12 7,679,736 +0.58(+2.81%)
May 13, 2020 20.70 20.73 20.10 20.55 9,066,258 -0.25(-1.21%)
May 12, 2020 21.20 21.49 20.77 20.80 6,353,147 -0.33(-1.58%)
May 11, 2020 21.29 21.48 20.70 21.13 5,672,090 -0.72(-3.29%)
May 08, 2020 20.84 21.98 20.74 21.85 7,428,633 +1.52(+7.49%)
May 07, 2020 20.52 20.76 20.28 20.33 6,908,801 +0.01(+0.04%)
May 06, 2020 21.27 21.33 20.29 20.32 5,880,399 -0.89(-4.18%)
May 05, 2020 21.05 21.50 21.05 21.21 5,211,250 +0.32(+1.52%)
May 04, 2020 20.73 20.99 20.51 20.89 5,438,982 +0.08(+0.36%)
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.