Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2019 29.55 30.37 29.48 29.73 69,782,256 +0.04(+0.13%)
Jul 30, 2019 30.49 30.81 29.55 29.70 118,644,128 -2.04(-6.42%)
Jul 29, 2019 32.28 32.92 31.65 31.73 79,994,400 -1.26(-3.81%)
Jul 26, 2019 32.66 33.05 32.48 32.99 26,102,256 +0.32(+0.98%)
Jul 25, 2019 32.79 32.92 32.56 32.67 21,705,808 -0.17(-0.51%)
Jul 24, 2019 32.92 32.92 32.44 32.84 22,453,170 -0.15(-0.46%)
Jul 23, 2019 32.80 33.10 32.73 32.99 24,270,688 +0.21(+0.63%)
Jul 22, 2019 32.79 32.94 32.58 32.78 15,555,708 +0.04(+0.12%)
Jul 19, 2019 33.07 33.08 32.74 32.74 29,188,438 -0.22(-0.67%)
Jul 18, 2019 32.81 32.97 32.58 32.97 17,014,260 +0.25(+0.75%)
Jul 17, 2019 32.99 33.07 32.71 32.72 20,251,818 -0.08(-0.26%)
Jul 16, 2019 32.76 32.90 32.52 32.80 24,232,348 +0.08(+0.23%)
Jul 15, 2019 32.36 32.74 32.34 32.73 25,233,950 +0.27(+0.83%)
Jul 12, 2019 32.85 32.91 32.16 32.46 41,616,372 -0.44(-1.35%)
Jul 11, 2019 33.16 33.35 32.45 32.90 47,567,664 -0.83(-2.45%)
Jul 10, 2019 33.42 33.76 33.26 33.73 18,959,324 +0.53(+1.59%)
Jul 09, 2019 33.24 33.53 33.15 33.20 17,626,658 +0.05(+0.16%)
Jul 08, 2019 33.53 33.59 32.90 33.15 29,687,008 -0.47(-1.41%)
Jul 05, 2019 33.92 33.95 33.52 33.62 22,673,062 -0.37(-1.08%)
Jul 03, 2019 33.97 34.12 33.67 33.99 12,761,672 +0.14(+0.41%)
Jul 02, 2019 33.44 33.85 33.42 33.85 20,500,168 +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.