Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2020 22.54 22.69 22.16 22.32 49,526,960 -0.36(-1.58%)
Jul 30, 2020 23.18 23.22 22.54 22.68 55,389,512 -1.04(-4.38%)
Jul 29, 2020 23.42 23.76 23.00 23.72 34,160,408 +0.23(+0.98%)
Jul 28, 2020 23.31 23.65 23.31 23.49 33,143,578 +0.04(+0.16%)
Jul 27, 2020 23.94 23.94 23.23 23.45 37,763,244 -0.71(-2.93%)
Jul 24, 2020 24.36 24.71 24.11 24.16 42,773,720 -0.08(-0.34%)
Jul 23, 2020 24.07 24.39 23.65 24.25 55,175,932 +0.08(+0.34%)
Jul 22, 2020 24.04 24.25 23.76 24.16 44,577,500 +0.06(+0.23%)
Jul 21, 2020 22.77 24.18 22.74 24.11 63,510,656 +1.50(+6.63%)
Jul 20, 2020 22.75 22.89 22.45 22.61 42,024,748 -0.35(-1.52%)
Jul 17, 2020 23.45 23.59 22.87 22.96 43,083,788 -0.47(-2.00%)
Jul 16, 2020 22.92 24.01 22.84 23.43 52,888,252 +0.10(+0.43%)
Jul 15, 2020 22.98 23.51 22.86 23.33 67,045,764 +1.01(+4.54%)
Jul 14, 2020 22.01 22.44 21.47 22.31 129,211,960 -1.07(-4.57%)
Jul 13, 2020 23.76 23.96 22.95 23.38 55,425,184 -0.06(-0.24%)
Jul 10, 2020 22.25 23.49 22.22 23.44 61,386,812 +1.32(+5.95%)
Jul 09, 2020 22.54 22.80 21.82 22.12 41,382,488 -0.49(-2.16%)
Jul 08, 2020 22.49 22.80 22.15 22.61 41,720,580 +0.10(+0.45%)
Jul 07, 2020 23.19 23.21 22.40 22.51 40,063,360 -0.95(-4.04%)
Jul 06, 2020 23.76 23.94 22.98 23.45 51,023,468 +0.14(+0.59%)
Jul 02, 2020 23.69 24.08 23.09 23.32 40,226,552 +0.23(+1.00%)
Jul 01, 2020 23.67 23.88 22.94 23.09 40,747,656 -0.47(-1.99%)
Jun 30, 2020 23.20 23.80 23.16 23.56 50,639,040 -0.09(-0.39%)
Jun 29, 2020 23.55 23.83 23.24 23.65 47,499,348 +0.33(+1.42%)
Jun 26, 2020 24.02 24.29 23.23 23.32 88,219,040 -1.87(-7.42%)
Jun 25, 2020 23.89 25.22 23.82 25.18 48,946,996 +1.15(+4.79%)
Jun 24, 2020 24.71 24.87 23.91 24.03 62,292,128 -1.02(-4.08%)
Jun 23, 2020 25.56 26.03 25.02 25.05 51,363,112 -0.11(-0.44%)
Jun 22, 2020 25.09 25.42 24.74 25.17 35,615,208 -0.23(-0.91%)
Jun 19, 2020 25.76 25.81 24.85 25.40 78,132,328 +0.05(+0.18%)
Jun 18, 2020 24.94 25.69 24.78 25.35 36,535,216 +0.09(+0.36%)
Jun 17, 2020 26.22 26.27 25.17 25.26 41,970,812 -0.98(-3.75%)
Jun 16, 2020 27.08 27.28 25.55 26.24 57,533,708 +0.29(+1.10%)
Jun 15, 2020 24.71 26.12 24.44 25.96 52,456,800 +0.22(+0.86%)
Jun 12, 2020 25.76 25.98 25.17 25.74 55,754,836 +1.09(+4.40%)
Jun 11, 2020 25.03 26.15 24.57 24.65 82,122,256 -2.69(-9.83%)
Jun 10, 2020 29.72 29.75 27.28 27.34 89,070,840 -2.69(-8.95%)
Jun 09, 2020 29.85 30.44 28.99 30.02 55,916,892 -0.63(-2.07%)
Jun 08, 2020 30.27 30.76 29.68 30.66 74,911,440 +1.52(+5.21%)
Jun 05, 2020 31.18 31.18 28.95 29.14 116,996,672 +1.33(+4.80%)
Jun 04, 2020 27.13 27.83 26.35 27.81 67,128,056 +1.28(+4.82%)
Jun 03, 2020 26.12 26.86 26.08 26.53 55,155,268 +1.32(+5.22%)
Jun 02, 2020 25.38 25.75 24.99 25.21 42,411,580 +0.29(+1.14%)
Jun 01, 2020 24.48 25.39 24.26 24.93 37,213,292 +0.57(+2.34%)
May 29, 2020 24.38 24.91 24.01 24.36 55,843,520 -0.69(-2.76%)
May 28, 2020 26.06 26.10 24.95 25.05 56,029,964 -0.67(-2.61%)
May 27, 2020 25.58 26.00 24.69 25.72 67,310,264 +1.55(+6.44%)
May 26, 2020 23.05 24.39 23.04 24.16 62,686,800 +1.92(+8.65%)
May 22, 2020 22.49 22.53 22.01 22.24 33,055,650 -0.27(-1.19%)
May 21, 2020 22.49 22.86 22.38 22.51 30,822,700 -0.06(-0.24%)
May 20, 2020 22.53 22.76 22.41 22.56 49,206,216 +0.52(+2.38%)
May 19, 2020 23.00 23.14 22.01 22.04 52,393,576 -1.34(-5.75%)
May 18, 2020 22.59 23.55 22.40 23.38 60,550,304 +1.89(+8.78%)
May 15, 2020 21.80 21.93 21.24 21.49 56,097,616 -0.64(-2.91%)
May 14, 2020 20.36 22.63 20.26 22.14 95,554,704 +1.41(+6.79%)
May 13, 2020 22.04 22.04 20.24 20.73 97,964,824 -1.39(-6.28%)
May 12, 2020 22.97 23.24 22.08 22.12 58,140,432 -0.68(-2.99%)
May 11, 2020 23.10 23.21 22.64 22.80 55,863,728 -0.60(-2.56%)
May 08, 2020 23.59 23.72 23.21 23.40 58,436,656 +0.18(+0.79%)
May 07, 2020 23.55 24.02 23.13 23.21 56,902,868 +0.12(+0.52%)
May 06, 2020 23.86 24.03 22.91 23.09 63,994,768 -0.64(-2.70%)
May 05, 2020 24.82 25.07 23.67 23.74 62,890,184 -0.93(-3.77%)
May 04, 2020 24.31 24.75 23.99 24.66 38,062,804 -0.22(-0.87%)
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.