Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2020 31.90 31.97 31.23 31.75 32,778,888 -0.21(-0.67%)
Jul 30, 2020 31.58 32.13 31.52 31.96 37,099,176 -0.12(-0.36%)
Jul 29, 2020 32.11 32.23 31.41 32.08 42,979,260 +0.20(+0.62%)
Jul 28, 2020 31.49 32.13 31.10 31.88 65,440,632 +1.21(+3.94%)
Jul 27, 2020 30.52 30.84 30.42 30.67 32,029,530 -0.10(-0.32%)
Jul 24, 2020 31.07 31.17 30.50 30.77 39,332,304 -0.61(-1.95%)
Jul 23, 2020 32.05 32.21 31.19 31.38 69,234,368 -0.12(-0.39%)
Jul 22, 2020 31.23 31.64 30.65 31.50 105,221,272 +1.53(+5.10%)
Jul 21, 2020 30.18 30.29 29.84 29.98 27,404,974 +0.16(+0.52%)
Jul 20, 2020 30.63 30.74 29.67 29.82 42,605,464 +0.20(+0.69%)
Jul 17, 2020 29.30 29.68 29.19 29.62 27,134,492 +0.53(+1.83%)
Jul 16, 2020 29.09 29.12 28.81 29.09 21,390,014 -0.10(-0.34%)
Jul 15, 2020 29.40 29.41 28.98 29.18 30,527,246 +0.40(+1.39%)
Jul 14, 2020 28.90 28.94 28.50 28.78 38,091,424 +0.02(+0.06%)
Jul 13, 2020 28.37 29.18 28.20 28.77 65,667,320 +1.13(+4.08%)
Jul 10, 2020 27.50 27.81 27.36 27.64 28,403,260 +0.30(+1.11%)
Jul 09, 2020 27.56 27.68 27.04 27.34 23,634,974 -0.28(-1.01%)
Jul 08, 2020 27.79 28.08 27.43 27.62 28,162,238 -0.19(-0.68%)
Jul 07, 2020 27.82 28.06 27.75 27.80 29,196,754 -0.39(-1.39%)
Jul 06, 2020 28.55 28.59 28.09 28.20 31,518,064 +0.00(+0.00%)
Jul 02, 2020 28.29 28.47 27.81 28.20 52,571,220 +0.63(+2.28%)
Jul 01, 2020 28.22 28.22 27.55 27.57 85,195,176 +0.85(+3.18%)
Jun 30, 2020 26.58 26.86 26.33 26.72 29,553,404 +0.05(+0.18%)
Jun 29, 2020 26.52 26.69 26.31 26.67 27,813,256 +0.49(+1.87%)
Jun 26, 2020 26.35 26.37 25.83 26.18 48,951,704 -0.23(-0.87%)
Jun 25, 2020 26.23 26.45 26.01 26.41 31,834,228 +0.11(+0.40%)
Jun 24, 2020 26.72 26.74 26.14 26.30 35,782,768 -0.47(-1.77%)
Jun 23, 2020 27.12 27.17 26.75 26.77 43,756,024 -0.28(-1.03%)
Jun 22, 2020 27.23 27.26 26.89 27.05 27,090,734 -0.25(-0.93%)
Jun 19, 2020 27.53 27.57 27.06 27.30 51,011,280 +0.15(+0.54%)
Jun 18, 2020 27.18 27.35 26.95 27.16 37,479,860 -0.26(-0.95%)
Jun 17, 2020 27.44 27.58 27.21 27.42 31,940,576 +0.13(+0.48%)
Jun 16, 2020 27.44 27.75 26.73 27.29 64,570,020 +0.03(+0.12%)
Jun 15, 2020 27.21 27.55 26.77 27.26 42,082,276 -0.32(-1.16%)
Jun 12, 2020 27.84 27.86 27.00 27.57 44,014,588 +0.37(+1.35%)
Jun 11, 2020 29.09 29.15 27.19 27.21 73,332,920 -2.14(-7.29%)
Jun 10, 2020 29.71 29.78 29.32 29.35 34,313,852 -0.24(-0.80%)
Jun 09, 2020 29.82 29.95 29.55 29.58 25,167,744 -0.31(-1.04%)
Jun 08, 2020 29.25 29.90 29.15 29.89 35,057,276 +0.49(+1.67%)
Jun 05, 2020 29.61 29.81 29.31 29.40 42,624,776 -0.02(-0.06%)
Jun 04, 2020 29.18 29.65 29.17 29.42 31,360,214 -0.12(-0.41%)
Jun 03, 2020 29.65 29.75 29.04 29.54 44,987,760 +0.00(+0.00%)
Jun 02, 2020 29.03 29.54 28.80 29.54 49,570,792 +0.57(+1.97%)
Jun 01, 2020 29.00 29.19 28.52 28.97 89,322,600 -2.23(-7.15%)
May 29, 2020 31.27 31.40 30.70 31.20 56,481,428 +0.01(+0.03%)
May 28, 2020 30.92 31.41 30.82 31.19 26,156,538 +0.63(+2.06%)
May 27, 2020 30.56 30.67 30.21 30.56 30,078,608 -0.07(-0.24%)
May 26, 2020 30.76 30.94 30.60 30.64 27,009,508 +0.00(+0.00%)
May 22, 2020 30.32 30.66 30.20 30.64 18,326,092 +0.20(+0.64%)
May 21, 2020 30.70 30.76 30.27 30.44 20,495,952 -0.30(-0.98%)
May 20, 2020 31.01 31.21 30.67 30.74 20,322,178 -0.04(-0.13%)
May 19, 2020 30.92 31.06 30.48 30.79 22,610,078 -0.32(-1.02%)
May 18, 2020 31.32 31.42 30.74 31.10 26,287,854 +0.25(+0.82%)
May 15, 2020 31.01 31.19 30.54 30.85 29,565,536 -0.13(-0.42%)
May 14, 2020 30.07 31.01 30.05 30.98 25,955,320 +0.71(+2.35%)
May 13, 2020 30.48 30.57 29.89 30.27 28,559,454 -0.25(-0.83%)
May 12, 2020 31.14 31.24 30.51 30.52 22,450,484 -0.60(-1.94%)
May 11, 2020 30.43 31.22 30.36 31.13 29,749,856 +0.72(+2.36%)
May 08, 2020 30.43 30.54 30.26 30.41 23,110,578 +0.21(+0.70%)
May 07, 2020 31.38 31.45 30.14 30.20 38,942,404 -0.96(-3.07%)
May 06, 2020 31.52 31.56 31.15 31.15 28,198,938 +0.00(+0.00%)
May 05, 2020 31.40 31.44 30.96 31.15 28,258,770 +0.72(+2.37%)
May 04, 2020 30.42 30.68 30.26 30.43 23,330,410 -0.02(-0.05%)
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.