Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2020 36.90 37.11 36.58 36.92 791,631 -0.10(-0.26%)
Jul 30, 2020 36.72 37.03 36.52 37.02 718,238 -0.08(-0.21%)
Jul 29, 2020 37.01 37.20 36.62 37.10 1,092,544 +0.12(+0.33%)
Jul 28, 2020 36.89 37.24 36.81 36.98 1,110,920 +0.04(+0.12%)
Jul 27, 2020 36.61 36.93 36.40 36.93 771,705 +0.28(+0.77%)
Jul 24, 2020 36.54 36.82 36.52 36.65 1,001,151 +0.00(+0.00%)
Jul 23, 2020 36.63 36.94 36.61 36.65 717,199 -0.06(-0.17%)
Jul 22, 2020 36.79 36.86 36.40 36.71 977,926 -0.21(-0.57%)
Jul 21, 2020 36.99 37.31 36.90 36.92 906,555 +0.06(+0.17%)
Jul 20, 2020 37.27 37.38 36.78 36.86 1,005,666 -0.51(-1.37%)
Jul 17, 2020 37.25 37.41 36.95 37.37 1,098,018 +0.26(+0.71%)
Jul 16, 2020 36.80 37.25 36.68 37.11 1,047,454 +0.38(+1.03%)
Jul 15, 2020 36.24 37.03 36.24 36.73 1,320,370 +0.55(+1.51%)
Jul 14, 2020 36.16 36.62 36.11 36.18 1,276,409 +0.04(+0.12%)
Jul 13, 2020 35.95 36.41 35.83 36.14 2,528,576 +0.41(+1.13%)
Jul 10, 2020 35.55 35.91 35.55 35.73 1,254,277 +0.20(+0.57%)
Jul 09, 2020 35.95 36.02 35.23 35.53 1,422,854 -0.48(-1.32%)
Jul 08, 2020 36.10 36.10 35.66 36.01 1,061,111 +0.04(+0.12%)
Jul 07, 2020 36.36 36.54 35.96 35.96 1,457,349 -0.50(-1.38%)
Jul 06, 2020 37.05 37.05 36.39 36.47 1,758,067 -0.16(-0.43%)
Jul 02, 2020 36.78 37.39 36.58 36.62 1,922,469 +0.20(+0.56%)
Jul 01, 2020 36.79 37.11 36.13 36.42 2,287,036 -0.36(-0.98%)
Jun 30, 2020 36.70 36.94 36.43 36.78 2,361,270 +0.16(+0.43%)
Jun 29, 2020 36.10 36.68 36.10 36.62 893,477 +0.65(+1.81%)
Jun 26, 2020 36.51 36.71 35.95 35.97 839,213 -0.78(-2.13%)
Jun 25, 2020 36.47 36.79 36.07 36.76 896,448 +0.23(+0.63%)
Jun 24, 2020 36.84 36.96 36.21 36.53 973,344 -0.59(-1.59%)
Jun 23, 2020 37.58 37.65 37.06 37.12 1,142,564 -0.22(-0.59%)
Jun 22, 2020 37.50 37.56 37.25 37.34 911,483 -0.17(-0.45%)
Jun 19, 2020 37.76 37.76 37.39 37.50 1,301,292 +0.16(+0.42%)
Jun 18, 2020 37.15 37.43 36.82 37.35 962,246 +0.08(+0.21%)
Jun 17, 2020 37.86 37.86 37.13 37.27 1,038,721 -0.46(-1.21%)
Jun 16, 2020 37.42 38.01 37.18 37.72 1,346,166 +0.95(+2.59%)
Jun 15, 2020 36.57 37.24 36.29 36.77 1,700,551 -0.40(-1.07%)
Jun 12, 2020 37.42 37.53 36.67 37.17 4,039,354 +0.58(+1.59%)
Jun 11, 2020 37.67 37.74 36.57 36.59 1,537,766 -1.67(-4.36%)
Jun 10, 2020 38.20 38.55 37.98 38.25 1,443,634 +0.08(+0.20%)
Jun 09, 2020 38.22 38.32 37.77 38.17 1,099,756 -0.46(-1.18%)
Jun 08, 2020 38.55 38.68 38.18 38.63 1,451,158 +0.40(+1.04%)
Jun 05, 2020 38.27 38.65 38.09 38.23 1,423,858 +0.60(+1.61%)
Jun 04, 2020 37.11 37.64 37.11 37.63 1,584,926 +0.21(+0.55%)
Jun 03, 2020 37.10 37.53 36.88 37.42 1,094,406 +0.62(+1.69%)
Jun 02, 2020 36.61 36.81 36.40 36.80 1,148,691 +0.48(+1.33%)
Jun 01, 2020 35.91 36.35 35.86 36.32 1,141,817 +0.52(+1.45%)
May 29, 2020 35.52 35.92 35.43 35.80 1,908,284 +0.10(+0.27%)
May 28, 2020 35.48 35.81 35.26 35.71 3,348,452 +0.39(+1.10%)
May 27, 2020 35.20 35.37 34.77 35.32 1,149,609 +0.45(+1.29%)
May 26, 2020 34.42 35.08 34.41 34.87 1,293,668 +1.14(+3.38%)
May 22, 2020 33.56 33.84 33.31 33.73 985,302 +0.05(+0.15%)
May 21, 2020 34.28 34.28 33.66 33.68 910,359 -0.52(-1.51%)
May 20, 2020 34.54 34.63 34.19 34.19 1,228,407 -0.09(-0.25%)
May 19, 2020 34.13 34.60 33.91 34.28 1,980,553 +0.24(+0.71%)
May 18, 2020 34.28 34.39 33.92 34.04 1,059,390 +0.46(+1.36%)
May 15, 2020 33.73 34.00 33.42 33.58 892,285 -0.30(-0.89%)
May 14, 2020 33.16 34.02 32.57 33.88 1,707,759 +0.41(+1.24%)
May 13, 2020 34.42 34.45 33.34 33.47 1,141,588 -0.92(-2.69%)
May 12, 2020 35.33 35.37 34.38 34.39 1,392,216 -0.79(-2.23%)
May 11, 2020 35.01 35.22 34.76 35.18 953,551 -0.02(-0.05%)
May 08, 2020 35.33 35.33 35.01 35.20 1,013,334 +0.33(+0.94%)
May 07, 2020 35.32 35.32 34.81 34.87 1,491,238 +0.20(+0.57%)
May 06, 2020 34.75 35.06 34.66 34.67 1,210,537 -0.08(-0.22%)
May 05, 2020 34.64 35.05 34.64 34.75 937,912 +0.24(+0.70%)
May 04, 2020 34.05 34.54 33.85 34.51 1,011,660 +0.28(+0.81%)
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.