Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2020 22.72 22.74 22.29 22.67 68,082,280 +0.04(+0.16%)
Jul 30, 2020 22.53 22.74 22.18 22.64 67,731,592 -0.39(-1.70%)
Jul 29, 2020 22.20 23.05 22.04 23.03 78,331,392 +0.83(+3.74%)
Jul 28, 2020 21.99 22.38 21.94 22.20 53,097,348 +0.20(+0.91%)
Jul 27, 2020 22.12 22.12 21.76 22.00 60,035,740 -0.19(-0.86%)
Jul 24, 2020 22.38 22.63 22.12 22.19 55,109,168 -0.17(-0.77%)
Jul 23, 2020 22.34 22.45 21.97 22.36 66,883,020 +0.21(+0.95%)
Jul 22, 2020 22.09 22.17 21.84 22.15 57,268,148 -0.10(-0.45%)
Jul 21, 2020 21.61 22.31 21.59 22.25 82,876,120 +0.77(+3.56%)
Jul 20, 2020 21.13 21.60 21.06 21.49 67,039,944 +0.33(+1.55%)
Jul 17, 2020 21.76 21.85 21.14 21.16 73,438,728 -0.65(-2.97%)
Jul 16, 2020 21.64 22.07 21.45 21.81 85,608,016 -0.61(-2.72%)
Jul 15, 2020 22.56 22.66 22.12 22.42 62,902,336 +0.42(+1.91%)
Jul 14, 2020 21.77 22.01 21.37 22.00 73,931,288 -0.05(-0.21%)
Jul 13, 2020 22.21 22.33 21.73 22.04 80,688,312 +0.15(+0.71%)
Jul 10, 2020 20.69 21.92 20.67 21.89 89,046,824 +1.14(+5.49%)
Jul 09, 2020 20.90 21.10 20.40 20.75 87,030,104 -0.27(-1.30%)
Jul 08, 2020 20.99 21.13 20.69 21.02 58,054,620 +0.05(+0.26%)
Jul 07, 2020 21.30 21.31 20.87 20.97 66,508,240 -0.59(-2.75%)
Jul 06, 2020 21.71 21.94 21.38 21.56 65,355,960 +0.34(+1.59%)
Jul 02, 2020 21.72 21.86 21.16 21.22 61,454,928 +0.03(+0.13%)
Jul 01, 2020 21.90 21.93 21.17 21.20 62,890,572 -0.45(-2.06%)
Jun 30, 2020 21.14 21.79 21.05 21.64 67,676,368 +0.33(+1.54%)
Jun 29, 2020 21.33 21.71 21.05 21.31 72,618,288 +0.22(+1.04%)
Jun 26, 2020 21.95 21.97 20.98 21.10 129,646,736 -1.43(-6.35%)
Jun 25, 2020 21.60 22.57 21.46 22.53 71,275,184 +0.83(+3.82%)
Jun 24, 2020 22.36 22.36 21.58 21.70 82,718,328 -0.89(-3.95%)
Jun 23, 2020 22.80 23.15 22.56 22.59 50,501,548 +0.15(+0.69%)
Jun 22, 2020 22.68 22.80 22.43 22.43 60,808,908 -0.57(-2.50%)
Jun 19, 2020 23.18 23.23 22.32 23.01 139,989,248 +0.19(+0.84%)
Jun 18, 2020 22.51 23.23 22.40 22.82 58,547,272 +0.04(+0.16%)
Jun 17, 2020 23.60 23.60 22.71 22.78 63,951,556 -0.73(-3.10%)
Jun 16, 2020 23.86 23.91 22.65 23.51 106,161,968 +0.59(+2.58%)
Jun 15, 2020 21.65 22.94 21.59 22.92 83,894,080 +0.34(+1.49%)
Jun 12, 2020 22.81 22.83 21.91 22.58 80,911,520 +0.77(+3.55%)
Jun 11, 2020 22.76 23.41 21.58 21.81 164,360,368 -2.43(-10.04%)
Jun 10, 2020 25.49 25.61 24.16 24.24 99,136,160 -1.48(-5.74%)
Jun 09, 2020 25.26 26.01 25.10 25.72 85,304,632 -0.29(-1.12%)
Jun 08, 2020 26.05 26.33 25.64 26.01 87,245,776 +0.39(+1.53%)
Jun 05, 2020 26.38 26.43 25.41 25.61 130,336,672 +1.21(+4.97%)
Jun 04, 2020 23.43 24.45 23.30 24.40 103,700,688 +0.88(+3.76%)
Jun 03, 2020 23.08 23.65 22.98 23.52 95,710,824 +1.04(+4.63%)
Jun 02, 2020 22.59 22.98 22.23 22.48 78,503,424 +0.21(+0.93%)
Jun 01, 2020 21.97 22.51 21.76 22.27 64,572,676 +0.44(+2.03%)
May 29, 2020 22.10 22.54 21.77 21.83 125,892,616 -0.67(-2.98%)
May 28, 2020 23.60 23.65 22.43 22.50 93,247,024 -1.01(-4.31%)
May 27, 2020 23.59 23.68 22.60 23.51 129,911,632 +1.54(+7.00%)
May 26, 2020 21.42 22.26 21.42 21.97 131,986,856 +1.47(+7.15%)
May 22, 2020 20.75 20.77 20.32 20.51 53,161,168 -0.22(-1.05%)
May 21, 2020 20.64 21.06 20.61 20.72 63,735,424 -0.01(-0.04%)
May 20, 2020 20.52 20.81 20.49 20.73 66,025,832 +0.63(+3.15%)
May 19, 2020 20.51 20.81 20.07 20.10 68,682,168 -0.65(-3.14%)
May 18, 2020 20.29 20.87 19.97 20.75 95,741,760 +1.35(+6.95%)
May 15, 2020 19.37 19.64 19.21 19.40 71,258,632 -0.24(-1.24%)
May 14, 2020 18.36 19.72 18.19 19.65 97,564,464 +0.76(+4.03%)
May 13, 2020 19.60 19.68 18.75 18.89 123,784,424 -0.91(-4.57%)
May 12, 2020 20.55 20.65 19.77 19.79 76,718,280 -0.64(-3.14%)
May 11, 2020 20.91 20.92 20.42 20.43 76,069,848 -0.90(-4.20%)
May 08, 2020 21.24 21.37 21.04 21.33 50,004,004 +0.66(+3.20%)
May 07, 2020 20.51 21.15 20.46 20.67 57,302,576 +0.44(+2.19%)
May 06, 2020 20.81 20.89 20.12 20.23 59,494,972 -0.28(-1.37%)
May 05, 2020 21.25 21.27 20.47 20.51 50,456,240 -0.24(-1.18%)
May 04, 2020 20.54 20.80 20.30 20.75 50,671,128 -0.14(-0.65%)
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.