Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2020 25.27 25.36 25.06 25.33 45,193,456 +0.01(+0.03%)
Jul 30, 2020 25.23 25.45 25.14 25.32 31,112,148 +0.01(+0.03%)
Jul 29, 2020 25.40 25.40 25.09 25.31 35,589,708 -0.11(-0.44%)
Jul 28, 2020 25.05 25.59 25.00 25.42 43,983,324 +0.34(+1.37%)
Jul 27, 2020 25.26 25.27 25.01 25.08 39,098,472 -0.24(-0.95%)
Jul 24, 2020 25.51 25.87 25.22 25.32 45,231,884 -0.28(-1.10%)
Jul 23, 2020 25.81 25.81 25.29 25.60 60,148,796 -0.22(-0.86%)
Jul 22, 2020 25.82 25.92 25.64 25.82 35,607,304 -0.08(-0.30%)
Jul 21, 2020 25.59 26.05 25.57 25.90 40,021,848 +0.34(+1.34%)
Jul 20, 2020 25.84 25.84 25.51 25.56 37,824,468 -0.34(-1.32%)
Jul 17, 2020 26.10 26.14 25.84 25.90 27,046,206 -0.12(-0.46%)
Jul 16, 2020 25.66 26.11 25.62 26.02 38,523,344 +0.33(+1.27%)
Jul 15, 2020 25.75 25.80 25.56 25.69 36,148,576 +0.04(+0.17%)
Jul 14, 2020 25.45 25.77 25.27 25.65 35,713,416 +0.17(+0.67%)
Jul 13, 2020 25.82 25.83 25.38 25.48 47,872,364 -0.32(-1.23%)
Jul 10, 2020 25.26 25.88 25.21 25.80 43,089,836 +0.51(+2.00%)
Jul 09, 2020 25.57 25.58 25.16 25.29 45,970,080 -0.34(-1.34%)
Jul 08, 2020 25.63 25.71 25.37 25.63 46,225,128 +0.12(+0.46%)
Jul 07, 2020 25.50 25.63 25.44 25.52 32,658,068 -0.14(-0.56%)
Jul 06, 2020 25.70 25.75 25.45 25.66 40,055,492 +0.35(+1.36%)
Jul 02, 2020 25.34 25.67 25.26 25.31 44,826,604 +0.15(+0.60%)
Jul 01, 2020 25.36 25.65 25.12 25.16 36,797,748 -0.28(-1.09%)
Jun 30, 2020 25.26 25.53 25.00 25.44 52,032,868 +0.27(+1.07%)
Jun 29, 2020 24.68 25.19 24.65 25.17 44,582,832 +0.70(+2.85%)
Jun 26, 2020 24.88 24.88 24.34 24.47 90,992,128 -0.54(-2.15%)
Jun 25, 2020 24.82 25.09 24.58 25.01 43,434,512 +0.25(+1.02%)
Jun 24, 2020 25.27 25.28 24.54 24.76 77,919,224 -0.70(-2.74%)
Jun 23, 2020 25.50 25.82 25.42 25.46 46,231,060 +0.12(+0.46%)
Jun 22, 2020 25.40 25.50 25.25 25.34 35,116,028 -0.17(-0.66%)
Jun 19, 2020 25.83 25.88 25.23 25.51 89,069,896 -0.03(-0.13%)
Jun 18, 2020 25.30 25.59 25.21 25.54 33,684,288 +0.08(+0.30%)
Jun 17, 2020 25.90 25.94 25.42 25.47 37,387,876 -0.44(-1.69%)
Jun 16, 2020 26.44 26.48 25.55 25.90 49,458,216 +0.24(+0.92%)
Jun 15, 2020 25.24 25.79 24.84 25.67 47,810,856 +0.00(+0.00%)
Jun 12, 2020 26.11 26.16 25.26 25.67 43,109,228 +0.28(+1.09%)
Jun 11, 2020 26.26 26.36 25.34 25.39 59,214,756 -1.66(-6.13%)
Jun 10, 2020 27.41 27.45 27.01 27.05 32,396,214 -0.40(-1.47%)
Jun 09, 2020 27.61 27.65 27.22 27.45 38,265,252 -0.51(-1.84%)
Jun 08, 2020 27.77 27.97 27.51 27.97 40,720,092 +0.39(+1.40%)
Jun 05, 2020 27.38 27.77 27.12 27.58 55,478,556 +0.82(+3.05%)
Jun 04, 2020 26.42 26.76 26.32 26.76 36,541,784 +0.24(+0.92%)
Jun 03, 2020 26.34 26.64 26.32 26.52 33,086,506 +0.44(+1.68%)
Jun 02, 2020 26.13 26.17 25.84 26.08 33,781,888 +0.05(+0.19%)
Jun 01, 2020 25.88 26.29 25.75 26.03 29,650,782 +0.06(+0.23%)
May 29, 2020 25.71 26.06 25.52 25.97 51,982,600 -0.17(-0.64%)
May 28, 2020 26.96 26.99 26.06 26.14 47,152,564 -0.66(-2.48%)
May 27, 2020 26.71 26.91 26.53 26.80 51,609,152 +0.87(+3.34%)
May 26, 2020 25.79 26.19 25.73 25.94 49,155,492 +0.79(+3.15%)
May 22, 2020 25.06 25.17 24.76 25.15 31,652,836 +0.09(+0.37%)
May 21, 2020 25.07 25.30 24.85 25.05 45,944,376 +0.15(+0.61%)
May 20, 2020 24.63 25.10 24.41 24.90 45,031,368 +0.53(+2.18%)
May 19, 2020 24.79 24.84 24.32 24.37 41,836,992 -0.41(-1.66%)
May 18, 2020 24.40 24.99 24.35 24.78 41,523,704 +0.96(+4.03%)
May 15, 2020 23.80 23.95 23.62 23.82 38,321,412 -0.23(-0.94%)
May 14, 2020 23.55 24.07 23.24 24.05 47,311,800 +0.41(+1.74%)
May 13, 2020 24.24 24.34 23.56 23.64 58,523,032 -0.67(-2.77%)
May 12, 2020 24.83 24.97 24.31 24.31 41,812,276 -0.46(-1.87%)
May 11, 2020 24.95 24.95 24.53 24.78 34,713,248 -0.29(-1.18%)
May 08, 2020 24.65 25.12 24.58 25.07 28,574,556 +0.76(+3.12%)
May 07, 2020 24.55 24.57 24.26 24.31 37,781,452 +0.08(+0.35%)
May 06, 2020 25.10 25.14 24.23 24.23 53,572,652 -0.80(-3.19%)
May 05, 2020 25.03 25.40 25.01 25.03 29,257,418 +0.12(+0.47%)
May 04, 2020 25.04 25.04 24.59 24.91 41,776,432 -0.25(-1.00%)
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.