Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2020 37.84 38.02 37.50 37.79 28,492,085 -0.12(-0.32%)
Aug 28, 2020 37.87 38.06 37.40 37.91 31,148,500 +0.05(+0.13%)
Aug 27, 2020 37.96 38.00 37.68 37.86 21,017,176 -0.19(-0.50%)
Aug 26, 2020 38.19 38.27 37.66 38.05 22,844,561 -0.36(-0.94%)
Aug 25, 2020 38.51 38.56 37.95 38.41 24,871,829 -0.43(-1.11%)
Aug 24, 2020 39.02 39.04 38.54 38.84 23,686,478 -0.04(-0.10%)
Aug 21, 2020 38.91 39.00 38.57 38.88 24,162,300 +0.16(+0.41%)
Aug 20, 2020 38.18 38.79 38.13 38.72 20,829,322 +0.46(+1.20%)
Aug 19, 2020 38.48 38.61 38.12 38.26 14,882,825 -0.10(-0.26%)
Aug 18, 2020 38.45 38.46 38.17 38.36 10,288,592 +0.01(+0.03%)
Aug 17, 2020 38.04 38.41 37.94 38.35 16,588,450 +0.29(+0.76%)
Aug 14, 2020 38.01 38.39 37.93 38.06 12,240,200 -0.11(-0.29%)
Aug 13, 2020 38.07 38.18 37.88 38.17 14,549,964 -0.16(-0.42%)
Aug 12, 2020 37.83 38.55 37.81 38.33 18,941,033 +0.54(+1.43%)
Aug 11, 2020 38.56 38.58 37.67 37.79 20,230,013 -0.60(-1.56%)
Aug 10, 2020 38.55 38.66 38.26 38.39 18,941,700 -0.06(-0.16%)
Aug 07, 2020 38.30 38.62 38.16 38.45 21,913,798 +0.18(+0.47%)
Aug 06, 2020 38.77 39.10 38.15 38.27 19,836,699 -0.18(-0.47%)
Aug 05, 2020 38.47 38.53 38.13 38.45 23,328,757 +0.06(+0.16%)
Aug 04, 2020 38.31 38.68 38.09 38.39 27,881,100 +0.04(+0.10%)
Aug 03, 2020 38.61 38.66 38.22 38.35 29,440,325 -0.13(-0.34%)
Jul 31, 2020 38.67 38.75 37.86 38.48 27,042,600 -0.26(-0.67%)
Jul 30, 2020 38.28 38.94 38.20 38.74 30,606,841 -0.52(-1.32%)
Jul 29, 2020 39.30 39.45 38.45 39.26 35,114,719 +0.24(+0.62%)
Jul 28, 2020 38.54 39.33 38.06 39.02 53,466,006 +1.48(+3.94%)
Jul 27, 2020 37.36 37.75 37.23 37.54 26,168,622 -0.12(-0.32%)
Jul 24, 2020 38.03 38.15 37.33 37.66 32,135,100 -0.75(-1.95%)
Jul 23, 2020 39.23 39.42 38.18 38.41 56,565,550 -0.15(-0.39%)
Jul 22, 2020 38.23 38.73 37.52 38.56 85,967,412 +1.87(+5.10%)
Jul 21, 2020 36.94 37.08 36.52 36.69 22,390,287 +0.19(+0.52%)
Jul 20, 2020 37.49 37.62 36.32 36.50 34,809,325 +0.25(+0.69%)
Jul 17, 2020 35.86 36.33 35.72 36.25 22,169,300 +0.65(+1.83%)
Jul 16, 2020 35.60 35.64 35.26 35.60 17,475,972 -0.12(-0.34%)
Jul 15, 2020 35.99 36.00 35.47 35.72 24,941,231 +0.49(+1.39%)
Jul 14, 2020 35.37 35.42 34.88 35.23 31,121,369 +0.02(+0.06%)
Jul 13, 2020 34.73 35.72 34.52 35.21 53,651,194 +1.38(+4.08%)
Jul 10, 2020 33.66 34.04 33.49 33.83 23,205,902 +0.37(+1.11%)
Jul 09, 2020 33.73 33.88 33.10 33.46 19,309,769 -0.34(-1.01%)
Jul 08, 2020 34.01 34.37 33.57 33.80 23,008,984 -0.23(-0.68%)
Jul 07, 2020 34.05 34.35 33.96 34.03 23,854,199 -0.48(-1.39%)
Jul 06, 2020 34.95 34.99 34.38 34.51 25,750,746 +0.00(+0.00%)
Jul 02, 2020 34.62 34.85 34.04 34.51 42,951,500 +0.77(+2.28%)
Jul 01, 2020 34.54 34.54 33.72 33.74 69,606,275 +1.04(+3.18%)
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 36,758,487 +0.00(+0.00%)
Jun 02, 2020 35.53 36.16 35.25 36.16 40,500,103 +0.70(+1.97%)
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.