Historical Prices

Date Open High Low Close Volume Change (%)
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 31,121,284 +0.02(+0.06%)
Jul 13, 2020 34.73 35.72 34.52 35.21 53,651,214 +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 19,310,139 -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 69,605,775 +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 36,755,697 +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%)
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.