Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2020 39.83 40.04 39.09 39.94 74,003 +0.14(+0.35%)
Jul 30, 2020 40.68 40.97 39.63 39.80 71,803 -1.39(-3.37%)
Jul 29, 2020 41.23 41.43 40.90 41.19 64,004 +0.29(+0.71%)
Jul 28, 2020 41.32 41.70 40.82 40.90 76,800 -0.55(-1.33%)
Jul 27, 2020 41.65 42.04 41.29 41.45 65,389 -0.20(-0.49%)
Jul 24, 2020 42.73 42.73 41.48 41.65 72,928 -1.18(-2.76%)
Jul 23, 2020 42.61 43.38 42.46 42.84 117,389 +0.09(+0.22%)
Jul 22, 2020 42.92 43.47 42.64 42.74 79,714 -0.88(-2.03%)
Jul 21, 2020 43.05 43.63 42.72 43.63 134,951 +0.98(+2.29%)
Jul 20, 2020 42.95 43.44 42.51 42.65 92,621 -0.50(-1.16%)
Jul 17, 2020 42.16 43.58 41.94 43.15 165,864 +0.98(+2.33%)
Jul 16, 2020 42.37 42.68 42.04 42.17 103,748 -0.17(-0.41%)
Jul 15, 2020 42.04 42.81 41.70 42.34 146,981 +1.06(+2.56%)
Jul 14, 2020 40.67 41.48 40.67 41.29 79,587 +0.62(+1.52%)
Jul 13, 2020 41.02 41.40 40.35 40.67 120,311 +0.13(+0.31%)
Jul 10, 2020 39.44 40.59 39.44 40.54 96,973 +1.05(+2.65%)
Jul 09, 2020 40.11 40.57 39.41 39.49 92,639 -0.70(-1.75%)
Jul 08, 2020 40.75 41.15 39.97 40.19 86,339 -0.66(-1.61%)
Jul 07, 2020 40.28 41.67 40.28 40.85 143,347 +0.20(+0.49%)
Jul 06, 2020 41.50 41.50 40.46 40.65 122,501 -0.36(-0.87%)
Jul 02, 2020 42.34 42.67 40.71 41.00 159,940 -0.74(-1.77%)
Jul 01, 2020 43.05 43.15 41.40 41.74 174,211 -1.45(-3.36%)
Jun 30, 2020 43.10 43.98 42.98 43.19 181,661 -0.01(-0.02%)
Jun 29, 2020 43.29 43.36 42.40 43.20 178,503 +0.24(+0.55%)
Jun 26, 2020 41.88 43.01 39.98 42.96 555,074 +1.08(+2.59%)
Jun 25, 2020 38.36 41.91 38.27 41.88 307,393 +4.40(+11.75%)
Jun 24, 2020 37.66 37.93 36.95 37.48 122,164 -0.45(-1.18%)
Jun 23, 2020 38.41 38.69 37.66 37.92 83,119 -0.26(-0.67%)
Jun 22, 2020 38.20 38.22 37.34 38.18 98,148 -0.21(-0.55%)
Jun 19, 2020 38.88 38.88 37.69 38.39 185,609 -0.28(-0.73%)
Jun 18, 2020 38.19 38.97 38.06 38.67 128,338 +0.15(+0.38%)
Jun 17, 2020 38.92 39.40 38.36 38.52 118,860 -0.19(-0.49%)
Jun 16, 2020 38.61 39.51 38.07 38.72 142,259 +1.25(+3.33%)
Jun 15, 2020 35.83 38.13 35.69 37.47 178,777 +1.09(+3.01%)
Jun 12, 2020 38.29 38.79 35.93 36.37 174,201 -1.08(-2.90%)
Jun 11, 2020 38.36 38.48 37.20 37.46 199,258 -2.11(-5.32%)
Jun 10, 2020 39.20 41.01 38.12 39.56 260,245 +2.35(+6.32%)
Jun 09, 2020 38.64 38.64 36.99 37.21 143,181 -1.91(-4.89%)
Jun 08, 2020 38.05 39.17 37.88 39.13 211,626 +1.64(+4.38%)
Jun 05, 2020 36.84 38.38 36.75 37.48 182,209 +1.48(+4.10%)
Jun 04, 2020 35.51 36.46 35.44 36.01 140,166 +0.46(+1.28%)
Jun 03, 2020 35.17 36.24 35.07 35.55 227,512 +0.94(+2.71%)
Jun 02, 2020 33.86 35.09 33.86 34.61 248,704 +1.13(+3.38%)
Jun 01, 2020 33.72 33.85 33.39 33.48 255,346 -0.24(-0.70%)
May 29, 2020 33.89 34.12 33.42 33.72 157,965 -0.23(-0.67%)
May 28, 2020 34.03 34.68 33.55 33.95 237,740 +0.22(+0.65%)
May 27, 2020 35.20 35.23 33.38 33.73 346,785 -0.67(-1.96%)
May 26, 2020 34.89 35.31 34.37 34.40 113,243 +0.28(+0.83%)
May 22, 2020 34.11 34.12 33.46 34.12 43,989 +0.36(+1.08%)
May 21, 2020 33.90 34.59 33.42 33.76 119,003 +0.01(+0.03%)
May 20, 2020 34.57 34.71 33.61 33.75 174,538 -0.05(-0.16%)
May 19, 2020 33.79 35.32 33.21 33.80 176,153 +0.15(+0.43%)
May 18, 2020 32.12 33.76 32.12 33.66 156,776 +2.61(+8.40%)
May 15, 2020 29.82 31.17 29.82 31.05 231,025 +1.09(+3.65%)
May 14, 2020 30.14 30.66 29.54 29.95 233,955 -0.59(-1.94%)
May 13, 2020 31.29 31.61 30.26 30.55 119,031 -0.99(-3.15%)
May 12, 2020 31.71 32.13 31.22 31.54 167,323 -0.02(-0.06%)
May 11, 2020 32.25 32.71 31.54 31.56 171,778 -1.07(-3.27%)
May 08, 2020 32.63 32.81 32.15 32.63 165,535 +0.35(+1.07%)
May 07, 2020 32.28 32.54 31.27 32.28 102,027 +0.56(+1.75%)
May 06, 2020 32.70 33.05 31.60 31.72 106,946 -1.15(-3.49%)
May 05, 2020 32.73 33.72 32.64 32.87 298,473 +0.17(+0.53%)
May 04, 2020 32.90 33.34 31.60 32.70 120,738 -0.76(-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.