Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2020 38.33 38.54 37.62 38.44 76,896 +0.13(+0.35%)
Jul 30, 2020 39.15 39.42 38.13 38.30 74,610 -1.34(-3.37%)
Jul 29, 2020 39.68 39.87 39.36 39.64 66,506 +0.28(+0.71%)
Jul 28, 2020 39.77 40.13 39.28 39.36 79,803 -0.53(-1.33%)
Jul 27, 2020 40.08 40.45 39.74 39.89 67,945 -0.20(-0.49%)
Jul 24, 2020 41.13 41.13 39.92 40.09 75,779 -1.14(-2.76%)
Jul 23, 2020 41.01 41.75 40.86 41.23 121,978 +0.09(+0.22%)
Jul 22, 2020 41.31 41.83 41.04 41.14 82,831 -0.63(-1.50%)
Jul 21, 2020 41.21 41.76 40.89 41.76 140,978 +0.93(+2.29%)
Jul 20, 2020 41.11 41.58 40.69 40.83 96,758 -0.48(-1.16%)
Jul 17, 2020 40.36 41.72 40.15 41.31 173,272 +0.94(+2.33%)
Jul 16, 2020 40.56 40.86 40.24 40.37 108,382 -0.17(-0.41%)
Jul 15, 2020 40.24 40.98 39.91 40.53 153,546 +1.01(+2.56%)
Jul 14, 2020 38.93 39.70 38.93 39.52 83,142 +0.59(+1.52%)
Jul 13, 2020 39.27 39.63 38.63 38.93 125,685 +0.12(+0.31%)
Jul 10, 2020 37.75 38.86 37.75 38.81 101,304 +1.00(+2.65%)
Jul 09, 2020 38.40 38.83 37.72 37.80 96,777 -0.67(-1.75%)
Jul 08, 2020 39.01 39.39 38.26 38.47 90,195 -0.63(-1.61%)
Jul 07, 2020 38.56 39.89 38.56 39.10 149,750 +0.19(+0.49%)
Jul 06, 2020 39.73 39.73 38.73 38.91 127,973 -0.34(-0.87%)
Jul 02, 2020 40.53 40.85 38.97 39.25 167,084 -0.71(-1.77%)
Jul 01, 2020 41.20 41.31 39.63 39.96 181,992 -1.39(-3.36%)
Jun 30, 2020 41.26 42.10 41.14 41.34 189,775 -0.01(-0.02%)
Jun 29, 2020 41.44 41.51 40.59 41.35 186,476 +0.23(+0.55%)
Jun 26, 2020 40.09 41.17 38.27 41.13 579,867 +1.04(+2.59%)
Jun 25, 2020 36.72 40.12 36.63 40.09 321,123 +4.21(+11.75%)
Jun 24, 2020 36.05 36.31 35.37 35.87 127,621 -0.43(-1.18%)
Jun 23, 2020 36.77 37.04 36.05 36.30 86,832 -0.24(-0.67%)
Jun 22, 2020 36.56 36.59 35.74 36.55 102,532 -0.20(-0.55%)
Jun 19, 2020 37.22 37.22 36.08 36.75 193,900 -0.27(-0.73%)
Jun 18, 2020 36.55 37.30 36.43 37.02 134,070 +0.14(+0.38%)
Jun 17, 2020 37.25 37.72 36.72 36.88 124,169 -0.18(-0.49%)
Jun 16, 2020 36.96 37.82 36.44 37.06 148,613 +1.20(+3.33%)
Jun 15, 2020 34.29 36.50 34.16 35.86 186,763 +1.05(+3.01%)
Jun 12, 2020 36.65 37.13 34.40 34.82 181,982 -1.04(-2.90%)
Jun 11, 2020 36.72 36.83 35.61 35.86 208,158 -2.02(-5.32%)
Jun 10, 2020 37.52 39.26 36.49 37.87 271,869 +2.25(+6.32%)
Jun 09, 2020 36.99 36.99 35.41 35.62 149,577 -1.83(-4.89%)
Jun 08, 2020 36.42 37.50 36.26 37.45 221,078 +1.57(+4.38%)
Jun 05, 2020 35.26 36.74 35.17 35.88 190,347 +1.41(+4.10%)
Jun 04, 2020 33.99 34.90 33.93 34.47 146,426 +0.44(+1.28%)
Jun 03, 2020 33.67 34.70 33.57 34.03 237,674 +0.90(+2.71%)
Jun 02, 2020 32.41 33.59 32.41 33.13 259,812 +1.08(+3.38%)
Jun 01, 2020 32.28 32.40 31.96 32.05 266,751 -0.23(-0.70%)
May 29, 2020 32.44 32.66 31.99 32.28 165,021 -0.22(-0.67%)
May 28, 2020 32.57 33.19 32.11 32.50 248,359 +0.21(+0.65%)
May 27, 2020 33.69 33.73 31.96 32.29 362,275 -0.65(-1.96%)
May 26, 2020 33.39 33.80 32.90 32.93 118,302 +0.27(+0.83%)
May 22, 2020 32.65 32.66 32.03 32.66 45,953 +0.35(+1.08%)
May 21, 2020 32.45 33.11 31.99 32.31 124,318 +0.01(+0.03%)
May 20, 2020 33.09 33.23 32.17 32.30 182,333 -0.05(-0.16%)
May 19, 2020 32.35 33.81 31.79 32.36 184,021 +0.14(+0.43%)
May 18, 2020 30.75 32.31 30.75 32.22 163,779 +2.50(+8.40%)
May 15, 2020 28.54 29.83 28.54 29.72 241,344 +1.05(+3.65%)
May 14, 2020 28.85 29.35 28.27 28.67 244,404 -0.57(-1.94%)
May 13, 2020 29.96 30.26 28.97 29.24 124,348 -0.95(-3.15%)
May 12, 2020 30.35 30.76 29.89 30.19 174,796 -0.02(-0.06%)
May 11, 2020 30.87 31.31 30.19 30.21 179,450 -1.02(-3.27%)
May 08, 2020 31.24 31.41 30.78 31.23 172,928 +0.33(+1.07%)
May 07, 2020 30.90 31.15 29.93 30.90 106,584 +0.53(+1.75%)
May 06, 2020 31.30 31.63 30.25 30.37 111,723 -1.10(-3.49%)
May 05, 2020 31.33 32.28 31.25 31.47 311,804 +0.17(+0.53%)
May 04, 2020 31.49 31.92 30.25 31.30 126,131 -0.72(-2.26%)
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.