Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2019 29.55 30.37 29.49 29.74 69,775,032 +0.04(+0.13%)
Jul 30, 2019 30.50 30.81 29.55 29.70 118,631,856 -2.04(-6.42%)
Jul 29, 2019 32.29 32.92 31.65 31.74 79,986,128 -1.26(-3.81%)
Jul 26, 2019 32.66 33.05 32.49 32.99 26,099,556 +0.32(+0.98%)
Jul 25, 2019 32.79 32.92 32.56 32.67 21,703,562 -0.17(-0.51%)
Jul 24, 2019 32.92 32.92 32.44 32.84 22,450,846 -0.15(-0.46%)
Jul 23, 2019 32.81 33.10 32.73 32.99 24,268,178 +0.21(+0.63%)
Jul 22, 2019 32.79 32.94 32.58 32.79 15,554,099 +0.04(+0.12%)
Jul 19, 2019 33.07 33.08 32.75 32.75 29,185,418 -0.22(-0.67%)
Jul 18, 2019 32.82 32.97 32.58 32.97 17,012,498 +0.25(+0.75%)
Jul 17, 2019 32.99 33.07 32.72 32.72 20,249,722 -0.08(-0.26%)
Jul 16, 2019 32.76 32.90 32.52 32.81 24,229,842 +0.08(+0.23%)
Jul 15, 2019 32.36 32.75 32.34 32.73 25,231,340 +0.27(+0.83%)
Jul 12, 2019 32.85 32.92 32.17 32.46 41,612,068 -0.44(-1.35%)
Jul 11, 2019 33.17 33.35 32.45 32.91 47,562,744 -0.83(-2.45%)
Jul 10, 2019 33.42 33.77 33.26 33.73 18,957,362 +0.53(+1.59%)
Jul 09, 2019 33.24 33.54 33.15 33.21 17,624,836 +0.05(+0.16%)
Jul 08, 2019 33.54 33.59 32.91 33.15 29,683,936 -0.47(-1.41%)
Jul 05, 2019 33.93 33.95 33.52 33.63 22,670,716 -0.37(-1.08%)
Jul 03, 2019 33.97 34.12 33.67 33.99 12,760,351 +0.14(+0.41%)
Jul 02, 2019 33.44 33.86 33.43 33.86 20,498,046 +0.34(+1.03%)
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.