Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2020 38.00 38.20 37.29 38.10 77,574 +0.13(+0.35%)
Jul 30, 2020 38.80 39.08 37.80 37.97 75,268 -1.32(-3.37%)
Jul 29, 2020 39.33 39.52 39.02 39.29 67,093 +0.28(+0.71%)
Jul 28, 2020 39.42 39.78 38.94 39.02 80,507 -0.52(-1.33%)
Jul 27, 2020 39.73 40.10 39.39 39.54 68,544 -0.20(-0.49%)
Jul 24, 2020 40.77 40.77 39.57 39.74 76,448 -1.13(-2.76%)
Jul 23, 2020 40.65 41.38 40.50 40.87 123,055 +0.09(+0.22%)
Jul 22, 2020 40.95 41.47 40.68 40.78 83,561 -0.62(-1.50%)
Jul 21, 2020 40.85 41.40 40.53 41.40 142,222 +0.93(+2.29%)
Jul 20, 2020 40.75 41.22 40.33 40.47 97,612 -0.48(-1.16%)
Jul 17, 2020 40.01 41.35 39.80 40.95 174,801 +0.93(+2.33%)
Jul 16, 2020 40.20 40.50 39.89 40.01 109,338 -0.16(-0.41%)
Jul 15, 2020 39.89 40.62 39.56 40.18 154,901 +1.00(+2.56%)
Jul 14, 2020 38.59 39.36 38.59 39.17 83,875 +0.59(+1.52%)
Jul 13, 2020 38.92 39.29 38.29 38.59 126,794 +0.12(+0.31%)
Jul 10, 2020 37.42 38.52 37.42 38.47 102,198 +0.99(+2.65%)
Jul 09, 2020 38.06 38.49 37.39 37.47 97,630 -0.67(-1.75%)
Jul 08, 2020 38.66 39.05 37.93 38.14 90,991 -0.62(-1.61%)
Jul 07, 2020 38.22 39.54 38.22 38.76 151,071 +0.19(+0.49%)
Jul 06, 2020 39.38 39.38 38.39 38.57 129,102 -0.34(-0.87%)
Jul 02, 2020 40.18 40.49 38.63 38.91 168,558 -0.70(-1.77%)
Jul 01, 2020 40.84 40.95 39.29 39.61 183,598 -1.38(-3.36%)
Jun 30, 2020 40.90 41.74 40.78 40.98 191,450 -0.01(-0.02%)
Jun 29, 2020 41.08 41.15 40.24 40.99 188,121 +0.22(+0.55%)
Jun 26, 2020 39.74 40.81 37.94 40.77 584,983 +1.03(+2.59%)
Jun 25, 2020 36.40 39.77 36.31 39.74 323,957 +4.18(+11.75%)
Jun 24, 2020 35.73 35.99 35.06 35.56 128,747 -0.42(-1.18%)
Jun 23, 2020 36.45 36.71 35.73 35.98 87,598 -0.24(-0.67%)
Jun 22, 2020 36.24 36.27 35.43 36.23 103,436 -0.20(-0.55%)
Jun 19, 2020 36.89 36.89 35.77 36.42 195,610 -0.27(-0.73%)
Jun 18, 2020 36.23 36.98 36.11 36.69 135,253 +0.14(+0.38%)
Jun 17, 2020 36.93 37.39 36.40 36.55 125,265 -0.18(-0.49%)
Jun 16, 2020 36.63 37.49 36.12 36.74 149,924 +1.18(+3.33%)
Jun 15, 2020 33.99 36.18 33.86 35.55 188,410 +1.04(+3.01%)
Jun 12, 2020 36.33 36.80 34.10 34.51 183,587 -1.03(-2.90%)
Jun 11, 2020 36.40 36.51 35.30 35.54 209,995 -2.00(-5.32%)
Jun 10, 2020 37.19 38.92 36.17 37.54 274,268 +2.23(+6.32%)
Jun 09, 2020 36.67 36.67 35.10 35.31 150,896 -1.82(-4.89%)
Jun 08, 2020 36.10 37.17 35.94 37.12 223,028 +1.56(+4.38%)
Jun 05, 2020 34.95 36.42 34.87 35.57 192,027 +1.40(+4.10%)
Jun 04, 2020 33.69 34.60 33.63 34.17 147,718 +0.43(+1.28%)
Jun 03, 2020 33.37 34.39 33.28 33.73 239,771 +0.89(+2.71%)
Jun 02, 2020 32.13 33.29 32.13 32.84 262,104 +1.07(+3.38%)
Jun 01, 2020 32.00 32.12 31.68 31.77 269,105 -0.22(-0.70%)
May 29, 2020 32.16 32.38 31.71 32.00 166,477 -0.22(-0.67%)
May 28, 2020 32.29 32.90 31.83 32.21 250,550 +0.21(+0.65%)
May 27, 2020 33.40 33.43 31.68 32.00 365,471 -0.64(-1.96%)
May 26, 2020 33.10 33.51 32.61 32.64 119,345 +0.27(+0.83%)
May 22, 2020 32.37 32.38 31.75 32.38 46,359 +0.35(+1.08%)
May 21, 2020 32.17 32.82 31.71 32.03 125,415 +0.01(+0.03%)
May 20, 2020 32.80 32.94 31.89 32.02 183,942 -0.05(-0.16%)
May 19, 2020 32.06 33.52 31.51 32.07 185,645 +0.14(+0.43%)
May 18, 2020 30.48 32.03 30.48 31.94 165,224 +2.47(+8.40%)
May 15, 2020 28.29 29.57 28.29 29.46 243,473 +1.04(+3.65%)
May 14, 2020 28.60 29.09 28.03 28.42 246,561 -0.56(-1.94%)
May 13, 2020 29.69 30.00 28.72 28.99 125,445 -0.94(-3.15%)
May 12, 2020 30.08 30.49 29.63 29.93 176,338 -0.02(-0.06%)
May 11, 2020 30.60 31.04 29.93 29.95 181,033 -1.01(-3.27%)
May 08, 2020 30.97 31.13 30.51 30.96 174,454 +0.33(+1.07%)
May 07, 2020 30.63 30.88 29.67 30.63 107,524 +0.53(+1.75%)
May 06, 2020 31.03 31.36 29.99 30.10 112,708 -1.09(-3.49%)
May 05, 2020 31.05 32.00 30.98 31.19 314,555 +0.16(+0.53%)
May 04, 2020 31.22 31.64 29.99 31.03 127,244 -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.