Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2020 31.90 31.97 31.23 31.74 32,782,280 -0.21(-0.67%)
Jul 30, 2020 31.58 32.12 31.51 31.96 37,103,016 -0.12(-0.36%)
Jul 29, 2020 32.11 32.23 31.41 32.07 42,983,716 +0.20(+0.62%)
Jul 28, 2020 31.48 32.13 31.09 31.88 65,447,416 +1.21(+3.94%)
Jul 27, 2020 30.52 30.84 30.41 30.67 32,032,852 -0.10(-0.32%)
Jul 24, 2020 31.07 31.17 30.49 30.77 39,336,380 -0.61(-1.95%)
Jul 23, 2020 32.05 32.20 31.19 31.38 69,241,552 -0.12(-0.39%)
Jul 22, 2020 31.23 31.64 30.65 31.50 105,232,184 +1.53(+5.10%)
Jul 21, 2020 30.18 30.29 29.83 29.97 27,407,816 +0.16(+0.52%)
Jul 20, 2020 30.63 30.73 29.67 29.82 42,609,884 +0.20(+0.69%)
Jul 17, 2020 29.30 29.68 29.18 29.61 27,137,306 +0.53(+1.83%)
Jul 16, 2020 29.08 29.12 28.80 29.08 21,392,232 -0.10(-0.34%)
Jul 15, 2020 29.40 29.41 28.98 29.18 30,530,410 +0.40(+1.39%)
Jul 14, 2020 28.89 28.94 28.49 28.78 38,095,376 +0.02(+0.06%)
Jul 13, 2020 28.37 29.18 28.20 28.76 65,674,128 +1.13(+4.08%)
Jul 10, 2020 27.50 27.81 27.35 27.64 28,406,204 +0.30(+1.11%)
Jul 09, 2020 27.56 27.68 27.04 27.33 23,637,426 -0.28(-1.01%)
Jul 08, 2020 27.78 28.08 27.42 27.61 28,165,158 -0.19(-0.68%)
Jul 07, 2020 27.82 28.06 27.74 27.80 29,199,782 -0.39(-1.39%)
Jul 06, 2020 28.55 28.58 28.09 28.19 31,521,332 +0.00(+0.00%)
Jul 02, 2020 28.28 28.47 27.81 28.19 52,576,672 +0.63(+2.28%)
Jul 01, 2020 28.22 28.22 27.55 27.56 85,204,008 +0.85(+3.18%)
Jun 30, 2020 26.57 26.86 26.33 26.71 29,556,468 +0.05(+0.18%)
Jun 29, 2020 26.52 26.69 26.31 26.66 27,816,140 +0.49(+1.87%)
Jun 26, 2020 26.35 26.37 25.82 26.17 48,956,780 -0.23(-0.87%)
Jun 25, 2020 26.23 26.45 26.00 26.40 31,837,528 +0.11(+0.40%)
Jun 24, 2020 26.72 26.74 26.14 26.30 35,786,480 -0.47(-1.77%)
Jun 23, 2020 27.12 27.16 26.75 26.77 43,760,560 -0.28(-1.03%)
Jun 22, 2020 27.23 27.25 26.89 27.05 27,093,542 -0.25(-0.93%)
Jun 19, 2020 27.52 27.56 27.05 27.30 51,016,568 +0.15(+0.54%)
Jun 18, 2020 27.18 27.34 26.94 27.15 37,483,744 -0.26(-0.95%)
Jun 17, 2020 27.44 27.58 27.21 27.42 31,943,886 +0.13(+0.48%)
Jun 16, 2020 27.44 27.74 26.73 27.29 64,576,712 +0.03(+0.12%)
Jun 15, 2020 27.20 27.55 26.76 27.25 42,086,640 -0.32(-1.16%)
Jun 12, 2020 27.84 27.86 27.00 27.57 44,019,152 +0.37(+1.35%)
Jun 11, 2020 29.08 29.15 27.19 27.20 73,340,528 -2.14(-7.29%)
Jun 10, 2020 29.70 29.78 29.32 29.34 34,317,408 -0.24(-0.80%)
Jun 09, 2020 29.82 29.95 29.55 29.58 25,170,354 -0.31(-1.04%)
Jun 08, 2020 29.25 29.90 29.15 29.89 35,060,908 +0.49(+1.67%)
Jun 05, 2020 29.61 29.81 29.31 29.40 42,629,192 -0.02(-0.06%)
Jun 04, 2020 29.17 29.65 29.16 29.42 31,363,466 -0.12(-0.41%)
Jun 03, 2020 29.65 29.74 29.03 29.54 44,992,424 +0.00(+0.00%)
Jun 02, 2020 29.03 29.54 28.80 29.54 49,575,932 +0.57(+1.97%)
Jun 01, 2020 29.00 29.19 28.52 28.97 89,331,856 -2.23(-7.15%)
May 29, 2020 31.26 31.39 30.70 31.20 56,487,284 +0.01(+0.03%)
May 28, 2020 30.91 31.40 30.81 31.19 26,159,250 +0.63(+2.06%)
May 27, 2020 30.56 30.67 30.20 30.56 30,081,726 -0.07(-0.24%)
May 26, 2020 30.76 30.94 30.59 30.63 27,012,308 +0.00(+0.00%)
May 22, 2020 30.32 30.66 30.19 30.63 18,327,992 +0.20(+0.64%)
May 21, 2020 30.69 30.76 30.27 30.44 20,498,078 -0.30(-0.98%)
May 20, 2020 31.00 31.21 30.67 30.74 20,324,284 -0.04(-0.13%)
May 19, 2020 30.92 31.06 30.48 30.78 22,612,422 -0.32(-1.02%)
May 18, 2020 31.32 31.42 30.74 31.10 26,290,580 +0.25(+0.82%)
May 15, 2020 31.01 31.18 30.54 30.85 29,568,600 -0.13(-0.42%)
May 14, 2020 30.06 31.01 30.05 30.98 25,958,012 +0.71(+2.35%)
May 13, 2020 30.48 30.57 29.88 30.27 28,562,416 -0.25(-0.83%)
May 12, 2020 31.14 31.24 30.50 30.52 22,452,810 -0.60(-1.94%)
May 11, 2020 30.43 31.21 30.36 31.13 29,752,940 +0.72(+2.36%)
May 08, 2020 30.43 30.54 30.26 30.41 23,112,974 +0.21(+0.70%)
May 07, 2020 31.38 31.44 30.14 30.19 38,946,444 -0.96(-3.07%)
May 06, 2020 31.52 31.55 31.15 31.15 28,201,856 +0.00(+0.00%)
May 05, 2020 31.39 31.43 30.96 31.15 28,261,696 +0.72(+2.37%)
May 04, 2020 30.41 30.67 30.26 30.43 23,332,826 -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.