Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2020 31.01 31.07 30.36 30.86 33,725,032 -0.21(-0.67%)
Jul 30, 2020 30.70 31.22 30.63 31.06 38,170,024 -0.13(-0.41%)
Jul 29, 2020 31.22 31.34 30.55 31.19 44,197,700 +0.19(+0.62%)
Jul 28, 2020 30.62 31.25 30.24 31.00 67,295,840 +1.18(+3.94%)
Jul 27, 2020 29.68 29.99 29.58 29.83 32,937,552 -0.10(-0.32%)
Jul 24, 2020 30.21 30.31 29.65 29.92 40,447,356 -0.60(-1.95%)
Jul 23, 2020 31.17 31.32 30.33 30.52 71,197,128 -0.12(-0.39%)
Jul 22, 2020 30.37 30.77 29.81 30.64 108,204,248 +1.49(+5.10%)
Jul 21, 2020 29.35 29.46 29.01 29.15 28,181,892 +0.15(+0.52%)
Jul 20, 2020 29.79 29.89 28.86 29.00 43,813,308 +0.20(+0.69%)
Jul 17, 2020 28.49 28.86 28.38 28.80 27,903,742 +0.52(+1.83%)
Jul 16, 2020 28.28 28.32 28.01 28.28 21,996,410 -0.10(-0.34%)
Jul 15, 2020 28.59 28.60 28.18 28.38 31,392,678 +0.39(+1.39%)
Jul 14, 2020 28.10 28.14 27.71 27.99 39,171,300 +0.02(+0.06%)
Jul 13, 2020 27.59 28.38 27.43 27.97 67,528,960 +1.10(+4.08%)
Jul 10, 2020 26.74 27.04 26.60 26.88 29,208,478 +0.29(+1.11%)
Jul 09, 2020 26.80 26.92 26.30 26.58 24,305,014 -0.27(-1.01%)
Jul 08, 2020 27.02 27.31 26.67 26.85 28,960,624 -0.18(-0.68%)
Jul 07, 2020 27.05 27.29 26.98 27.04 30,024,468 -0.38(-1.39%)
Jul 06, 2020 27.77 27.80 27.31 27.42 32,411,586 +0.00(+0.00%)
Jul 02, 2020 27.51 27.69 27.04 27.42 54,061,588 +0.61(+2.28%)
Jul 01, 2020 27.44 27.44 26.79 26.81 87,610,416 +0.83(+3.18%)
Jun 30, 2020 25.84 26.12 25.61 25.98 30,391,228 +0.05(+0.18%)
Jun 29, 2020 25.79 25.96 25.58 25.93 28,601,748 +0.48(+1.87%)
Jun 26, 2020 25.62 25.65 25.11 25.46 50,339,460 -0.22(-0.87%)
Jun 25, 2020 25.51 25.73 25.29 25.68 32,736,712 +0.10(+0.40%)
Jun 24, 2020 25.99 26.00 25.42 25.57 36,797,192 -0.46(-1.77%)
Jun 23, 2020 26.38 26.42 26.01 26.04 44,996,484 -0.27(-1.03%)
Jun 22, 2020 26.48 26.50 26.15 26.31 27,858,742 -0.25(-0.93%)
Jun 19, 2020 26.77 26.81 26.31 26.55 52,457,424 +0.14(+0.54%)
Jun 18, 2020 26.43 26.59 26.20 26.41 38,542,396 -0.25(-0.95%)
Jun 17, 2020 26.69 26.82 26.46 26.66 32,846,074 +0.13(+0.48%)
Jun 16, 2020 26.69 26.98 26.00 26.54 66,400,548 +0.03(+0.12%)
Jun 15, 2020 26.46 26.79 26.03 26.50 43,275,292 -0.31(-1.16%)
Jun 12, 2020 27.08 27.10 26.25 26.81 45,262,380 +0.36(+1.35%)
Jun 11, 2020 28.28 28.35 26.44 26.46 75,411,872 -2.08(-7.29%)
Jun 10, 2020 28.89 28.96 28.51 28.54 35,286,632 -0.23(-0.80%)
Jun 09, 2020 29.00 29.13 28.74 28.77 25,881,238 -0.30(-1.04%)
Jun 08, 2020 28.44 29.08 28.35 29.07 36,051,132 +0.48(+1.67%)
Jun 05, 2020 28.79 28.99 28.51 28.59 43,833,168 -0.02(-0.06%)
Jun 04, 2020 28.37 28.83 28.36 28.61 32,249,260 -0.12(-0.41%)
Jun 03, 2020 28.83 28.93 28.24 28.73 46,263,140 +0.00(+0.00%)
Jun 02, 2020 28.23 28.73 28.01 28.73 50,976,100 +0.56(+1.97%)
Jun 01, 2020 28.20 28.39 27.74 28.17 91,854,848 -2.17(-7.15%)
May 29, 2020 30.41 30.53 29.86 30.34 58,082,648 +0.01(+0.03%)
May 28, 2020 30.06 30.54 29.97 30.33 26,898,062 +0.61(+2.06%)
May 27, 2020 29.72 29.83 29.37 29.72 30,931,322 -0.07(-0.24%)
May 26, 2020 29.91 30.09 29.75 29.79 27,775,214 +0.00(+0.00%)
May 22, 2020 29.48 29.82 29.36 29.79 18,845,626 +0.19(+0.64%)
May 21, 2020 29.85 29.91 29.44 29.60 21,077,002 -0.29(-0.98%)
May 20, 2020 30.15 30.35 29.83 29.90 20,898,300 -0.04(-0.13%)
May 19, 2020 30.07 30.21 29.64 29.94 23,251,064 -0.31(-1.02%)
May 18, 2020 30.46 30.56 29.90 30.25 27,033,102 +0.25(+0.82%)
May 15, 2020 30.16 30.33 29.70 30.00 30,403,704 -0.13(-0.42%)
May 14, 2020 29.24 30.16 29.22 30.13 26,691,140 +0.69(+2.35%)
May 13, 2020 29.64 29.73 29.06 29.44 29,369,102 -0.25(-0.83%)
May 12, 2020 30.29 30.38 29.67 29.68 23,086,944 -0.59(-1.94%)
May 11, 2020 29.59 30.36 29.52 30.27 30,593,250 +0.70(+2.36%)
May 08, 2020 29.59 29.70 29.43 29.57 23,765,752 +0.21(+0.70%)
May 07, 2020 30.52 30.58 29.31 29.36 40,046,404 -0.95(-3.12%)
May 06, 2020 30.67 30.70 30.31 30.31 28,983,568 +0.00(+0.00%)
May 05, 2020 30.55 30.58 30.12 30.31 29,045,066 +0.70(+2.37%)
May 04, 2020 29.59 29.85 29.44 29.61 23,979,574 -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.