Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2020 32.53 32.88 32.23 32.70 24,145,589 +0.06(+0.18%)
Jun 29, 2020 32.46 32.67 32.20 32.64 22,723,859 +0.60(+1.87%)
Jun 26, 2020 32.25 32.28 31.61 32.04 39,994,300 -0.28(-0.87%)
Jun 25, 2020 32.11 32.38 31.83 32.32 26,009,055 +0.13(+0.40%)
Jun 24, 2020 32.71 32.73 32.00 32.19 29,235,075 -0.58(-1.77%)
Jun 23, 2020 33.20 33.25 32.74 32.77 35,749,349 -0.34(-1.03%)
Jun 22, 2020 33.33 33.36 32.91 33.11 22,133,547 -0.31(-0.93%)
Jun 19, 2020 33.69 33.74 33.12 33.42 41,677,003 +0.18(+0.54%)
Jun 18, 2020 33.27 33.47 32.98 33.24 30,621,625 -0.32(-0.95%)
Jun 17, 2020 33.59 33.76 33.31 33.56 26,095,943 +0.16(+0.48%)
Jun 16, 2020 33.59 33.96 32.72 33.40 52,754,704 +0.04(+0.12%)
Jun 15, 2020 33.30 33.72 32.76 33.36 34,381,871 -0.39(-1.16%)
Jun 12, 2020 34.08 34.10 33.04 33.75 35,960,600 +0.45(+1.35%)
Jun 11, 2020 35.60 35.68 33.28 33.30 59,914,131 -2.62(-7.29%)
Jun 10, 2020 36.36 36.45 35.89 35.92 28,034,947 -0.29(-0.80%)
Jun 09, 2020 36.50 36.66 36.17 36.21 20,562,437 -0.38(-1.04%)
Jun 08, 2020 35.80 36.60 35.68 36.59 28,642,337 +0.60(+1.67%)
Jun 05, 2020 36.24 36.49 35.88 35.99 34,825,100 -0.02(-0.06%)
Jun 04, 2020 35.71 36.29 35.70 36.01 25,621,779 -0.15(-0.41%)
Jun 03, 2020 36.29 36.41 35.54 36.16 36,755,697 +0.00(+0.00%)
Jun 02, 2020 35.53 36.16 35.25 36.16 40,500,103 +0.70(+1.97%)
Jun 01, 2020 35.50 35.73 34.91 35.46 72,977,946 -2.73(-7.15%)
May 29, 2020 38.27 38.43 37.58 38.19 46,146,200 +0.01(+0.03%)
May 28, 2020 37.84 38.44 37.72 38.18 21,370,295 +0.77(+2.06%)
May 27, 2020 37.41 37.54 36.97 37.41 24,574,687 -0.09(-0.24%)
May 26, 2020 37.65 37.87 37.45 37.50 22,067,186 +0.00(+0.00%)
May 22, 2020 37.11 37.53 36.96 37.50 14,972,700 +0.24(+0.64%)
May 21, 2020 37.57 37.65 37.05 37.26 16,745,510 -0.37(-0.98%)
May 20, 2020 37.95 38.20 37.54 37.63 16,603,533 -0.05(-0.13%)
May 19, 2020 37.85 38.02 37.31 37.68 18,472,784 -0.39(-1.02%)
May 18, 2020 38.34 38.46 37.63 38.07 21,477,584 +0.31(+0.82%)
May 15, 2020 37.96 38.17 37.38 37.76 24,155,500 -0.16(-0.42%)
May 14, 2020 36.80 37.96 36.78 37.92 21,205,898 +0.87(+2.35%)
May 13, 2020 37.31 37.42 36.58 37.05 23,333,516 -0.31(-0.83%)
May 12, 2020 38.12 38.24 37.34 37.36 18,342,393 -0.74(-1.94%)
May 11, 2020 37.25 38.21 37.16 38.10 24,306,091 +0.88(+2.36%)
May 08, 2020 37.25 37.38 37.04 37.22 18,881,700 +0.26(+0.70%)
May 07, 2020 38.41 38.49 36.89 36.96 31,816,548 -1.55(-4.02%)
May 06, 2020 38.97 39.01 38.51 38.51 22,811,627 +0.00(+0.00%)
May 05, 2020 38.81 38.86 38.27 38.51 22,860,030 +0.89(+2.37%)
May 04, 2020 37.60 37.92 37.41 37.62 18,873,216 -0.02(-0.05%)
May 01, 2020 37.85 37.94 37.38 37.64 21,517,900 -0.72(-1.88%)
Apr 30, 2020 38.00 38.51 37.36 38.36 27,937,869 +0.24(+0.63%)
Apr 29, 2020 38.46 38.55 37.71 38.12 25,151,375 +0.21(+0.55%)
Apr 28, 2020 39.05 39.22 37.38 37.91 33,832,653 -0.42(-1.10%)
Apr 27, 2020 37.59 38.54 37.57 38.33 22,182,686 +0.95(+2.54%)
Apr 24, 2020 36.84 37.43 36.78 37.38 16,470,000 +0.69(+1.88%)
Apr 23, 2020 36.28 37.40 36.28 36.69 19,150,557 +0.44(+1.21%)
Apr 22, 2020 36.96 37.00 36.12 36.25 19,149,942 +0.63(+1.77%)
Apr 21, 2020 35.78 35.93 35.37 35.62 22,745,247 -0.46(-1.27%)
Apr 20, 2020 36.38 36.91 36.08 36.08 21,369,451 -0.83(-2.25%)
Apr 17, 2020 36.50 37.00 36.11 36.91 23,154,400 +1.03(+2.87%)
Apr 16, 2020 36.12 36.26 35.58 35.88 19,583,105 -0.09(-0.25%)
Apr 15, 2020 35.80 36.23 35.58 35.97 20,219,276 -0.47(-1.29%)
Apr 14, 2020 35.93 36.63 35.33 36.44 20,723,767 +1.18(+3.35%)
Apr 13, 2020 35.96 35.98 34.72 35.26 17,332,870 -0.13(-0.37%)
Apr 09, 2020 35.03 35.77 34.85 35.39 29,141,300 +0.79(+2.28%)
Apr 08, 2020 33.99 34.80 33.44 34.60 24,213,636 +0.99(+2.95%)
Apr 07, 2020 35.00 35.17 33.59 33.61 22,979,431 -0.96(-2.78%)
Apr 06, 2020 33.92 34.90 33.78 34.57 38,423,574 +0.93(+2.76%)
Apr 03, 2020 32.63 33.89 32.63 33.64 31,154,900 +0.77(+2.34%)
Apr 02, 2020 31.90 33.00 31.75 32.87 25,781,020 +1.12(+3.53%)
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.