Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2020 36.04 36.16 35.38 36.14 1,131,000 +0.12(+0.33%)
Jul 30, 2020 36.21 36.35 35.75 36.02 572,954 -1.28(-3.43%)
Jul 29, 2020 36.93 37.39 36.76 37.30 538,299 +0.69(+1.88%)
Jul 28, 2020 37.25 37.36 36.35 36.61 600,442 -0.99(-2.63%)
Jul 27, 2020 36.82 37.73 36.62 37.60 678,464 +0.63(+1.70%)
Jul 24, 2020 37.70 37.91 36.90 36.97 350,000 -0.61(-1.62%)
Jul 23, 2020 37.98 38.07 37.42 37.58 522,762 -0.36(-0.95%)
Jul 22, 2020 38.16 38.40 37.76 37.94 968,350 -0.18(-0.47%)
Jul 21, 2020 37.41 38.14 37.16 38.12 903,357 +1.20(+3.25%)
Jul 20, 2020 37.11 37.32 36.63 36.92 727,918 -0.42(-1.12%)
Jul 17, 2020 37.75 38.08 37.15 37.34 608,500 -0.39(-1.03%)
Jul 16, 2020 38.11 38.52 37.49 37.73 315,880 -0.62(-1.62%)
Jul 15, 2020 37.41 38.38 37.19 38.35 867,162 +1.88(+5.15%)
Jul 14, 2020 37.30 37.58 36.01 36.47 974,817 -0.83(-2.23%)
Jul 13, 2020 37.73 38.02 37.08 37.30 537,459 +0.04(+0.11%)
Jul 10, 2020 36.48 37.31 36.39 37.26 683,500 +0.82(+2.25%)
Jul 09, 2020 37.56 37.84 36.35 36.44 423,715 -1.46(-3.85%)
Jul 08, 2020 37.29 38.26 37.29 37.90 696,408 +0.66(+1.77%)
Jul 07, 2020 38.18 38.42 37.13 37.24 626,041 -1.35(-3.50%)
Jul 06, 2020 38.77 39.03 38.26 38.59 556,468 +0.64(+1.69%)
Jul 02, 2020 38.86 39.06 37.78 37.95 396,600 +0.08(+0.21%)
Jul 01, 2020 38.62 38.77 37.79 37.87 469,521 -0.73(-1.89%)
Jun 30, 2020 37.28 38.72 37.28 38.60 1,044,238 +1.12(+2.99%)
Jun 29, 2020 37.18 37.63 36.86 37.48 895,722 +0.72(+1.96%)
Jun 26, 2020 38.64 38.84 36.64 36.76 974,700 -2.33(-5.96%)
Jun 25, 2020 38.02 39.12 37.94 39.09 451,481 +0.91(+2.38%)
Jun 24, 2020 39.32 39.32 38.02 38.18 481,517 -1.58(-3.97%)
Jun 23, 2020 40.63 40.66 39.69 39.76 629,454 -0.05(-0.13%)
Jun 22, 2020 39.92 40.17 39.46 39.81 444,987 -0.42(-1.04%)
Jun 19, 2020 41.08 41.08 39.83 40.23 1,180,300 -0.15(-0.37%)
Jun 18, 2020 40.14 40.95 40.11 40.38 651,330 -0.37(-0.91%)
Jun 17, 2020 40.78 41.32 40.35 40.75 473,773 +0.14(+0.34%)
Jun 16, 2020 41.96 41.96 39.91 40.61 635,428 +0.68(+1.70%)
Jun 15, 2020 38.08 40.35 37.68 39.93 874,123 +0.47(+1.19%)
Jun 12, 2020 40.38 40.45 38.44 39.46 483,500 +0.78(+2.02%)
Jun 11, 2020 39.56 40.39 38.34 38.68 940,837 -2.92(-7.02%)
Jun 10, 2020 42.30 42.58 41.42 41.60 731,907 -0.86(-2.03%)
Jun 09, 2020 41.83 42.84 41.55 42.46 504,533 -0.67(-1.55%)
Jun 08, 2020 42.53 43.40 42.32 43.13 799,953 +1.47(+3.53%)
Jun 05, 2020 43.10 43.57 41.43 41.66 810,500 +0.66(+1.61%)
Jun 04, 2020 40.50 41.15 40.24 41.00 809,386 +0.22(+0.54%)
Jun 03, 2020 39.29 40.87 39.24 40.78 958,596 +2.36(+6.14%)
Jun 02, 2020 38.04 38.78 37.88 38.42 1,017,246 +1.17(+3.14%)
Jun 01, 2020 36.18 37.47 36.18 37.25 968,739 +1.20(+3.33%)
May 29, 2020 37.23 37.60 35.64 36.05 8,929,400 -1.86(-4.91%)
May 28, 2020 39.41 39.49 37.48 37.91 1,069,951 -1.23(-3.14%)
May 27, 2020 38.58 39.14 37.76 39.14 1,304,867 +1.61(+4.29%)
May 26, 2020 37.42 38.08 36.98 37.53 1,124,056 +1.62(+4.51%)
May 22, 2020 35.02 35.98 34.25 35.91 977,800 +1.13(+3.25%)
May 21, 2020 33.73 35.03 33.73 34.78 879,829 +0.90(+2.66%)
May 20, 2020 34.72 35.17 32.52 33.88 1,361,318 -1.09(-3.12%)
May 19, 2020 35.05 35.49 34.40 34.97 896,783 -0.31(-0.88%)
May 18, 2020 35.15 35.79 34.22 35.28 1,074,043 +1.47(+4.35%)
May 15, 2020 33.91 34.11 32.84 33.81 1,056,500 -0.52(-1.51%)
May 14, 2020 33.09 34.42 32.32 34.33 921,171 +0.62(+1.84%)
May 13, 2020 35.00 35.06 33.33 33.71 946,708 -1.57(-4.45%)
May 12, 2020 37.71 37.85 35.24 35.28 655,454 -2.47(-6.54%)
May 11, 2020 36.76 38.10 36.68 37.75 744,362 +0.42(+1.13%)
May 08, 2020 36.79 37.39 36.60 37.33 428,200 +1.35(+3.75%)
May 07, 2020 35.75 36.50 35.75 35.98 520,137 +0.88(+2.51%)
May 06, 2020 35.71 35.88 34.84 35.10 507,458 -0.19(-0.54%)
May 05, 2020 35.52 35.99 35.07 35.29 598,147 +0.44(+1.26%)
May 04, 2020 33.52 34.89 33.08 34.85 410,022 +0.64(+1.87%)
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.