Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2020 41.91 43.28 41.08 42.00 388,400 +0.72(+1.74%)
Jul 30, 2020 41.28 41.67 41.06 41.28 132,504 -0.91(-2.16%)
Jul 29, 2020 41.06 42.28 41.06 42.19 200,909 +1.13(+2.75%)
Jul 28, 2020 41.65 41.92 40.97 41.06 122,537 -0.91(-2.17%)
Jul 27, 2020 41.09 42.03 40.78 41.97 158,461 +0.86(+2.09%)
Jul 24, 2020 42.05 42.05 40.69 41.11 203,700 -1.21(-2.86%)
Jul 23, 2020 41.55 42.74 41.55 42.32 131,947 +0.61(+1.46%)
Jul 22, 2020 41.66 42.45 41.45 41.71 155,489 -0.42(-1.00%)
Jul 21, 2020 41.49 42.46 41.49 42.13 256,886 +1.18(+2.88%)
Jul 20, 2020 41.03 41.30 40.42 40.95 178,185 -0.52(-1.25%)
Jul 17, 2020 41.47 41.77 40.96 41.47 145,900 -0.13(-0.31%)
Jul 16, 2020 41.59 42.00 41.25 41.60 170,499 -0.12(-0.29%)
Jul 15, 2020 40.63 42.00 40.48 41.72 184,941 +2.33(+5.92%)
Jul 14, 2020 38.97 39.70 38.70 39.39 294,725 +0.47(+1.21%)
Jul 13, 2020 38.89 39.76 38.66 38.92 138,430 +0.11(+0.28%)
Jul 10, 2020 38.02 39.00 37.82 38.81 141,600 +0.98(+2.59%)
Jul 09, 2020 39.17 39.17 37.64 37.83 178,725 -1.52(-3.86%)
Jul 08, 2020 39.69 40.05 38.92 39.35 139,612 -0.59(-1.48%)
Jul 07, 2020 40.02 40.70 39.79 39.94 200,904 -0.56(-1.38%)
Jul 06, 2020 41.35 41.45 40.25 40.50 177,530 +0.17(+0.42%)
Jul 02, 2020 40.99 41.59 40.15 40.33 126,300 +0.30(+0.75%)
Jul 01, 2020 41.44 41.71 40.01 40.03 151,148 -1.12(-2.72%)
Jun 30, 2020 40.20 41.40 40.20 41.15 258,013 +0.51(+1.25%)
Jun 29, 2020 39.79 41.08 39.75 40.64 174,985 +1.81(+4.66%)
Jun 26, 2020 39.49 39.92 38.67 38.83 420,500 -0.82(-2.07%)
Jun 25, 2020 38.30 39.71 38.26 39.65 253,069 +0.91(+2.35%)
Jun 24, 2020 39.50 39.81 38.26 38.74 266,091 -1.59(-3.94%)
Jun 23, 2020 40.31 40.83 39.95 40.33 245,733 +0.62(+1.56%)
Jun 22, 2020 38.48 39.91 38.00 39.71 163,359 +0.76(+1.95%)
Jun 19, 2020 40.46 40.66 38.87 38.95 378,700 -0.78(-1.96%)
Jun 18, 2020 39.48 40.35 39.40 39.73 140,433 -0.31(-0.77%)
Jun 17, 2020 41.28 41.29 39.83 40.04 158,197 -0.99(-2.41%)
Jun 16, 2020 42.19 42.22 40.27 41.03 263,412 +0.92(+2.29%)
Jun 15, 2020 37.48 40.71 37.20 40.11 161,357 +0.99(+2.53%)
Jun 12, 2020 40.38 40.62 37.93 39.12 299,700 +0.43(+1.11%)
Jun 11, 2020 40.86 41.43 38.68 38.69 305,106 -4.30(-10.00%)
Jun 10, 2020 45.06 46.08 42.40 42.99 250,376 -2.52(-5.54%)
Jun 09, 2020 45.77 46.35 45.26 45.51 202,426 -1.34(-2.86%)
Jun 08, 2020 47.44 47.95 46.55 46.85 195,281 -0.06(-0.13%)
Jun 05, 2020 47.14 48.03 46.42 46.91 298,900 +1.78(+3.94%)
Jun 04, 2020 43.44 45.42 43.14 45.13 253,923 +1.08(+2.45%)
Jun 03, 2020 42.01 44.34 41.88 44.05 268,509 +3.27(+8.02%)
Jun 02, 2020 40.95 40.95 40.35 40.78 261,391 +0.47(+1.17%)
Jun 01, 2020 40.11 40.83 39.99 40.31 197,614 +0.33(+0.83%)
May 29, 2020 40.36 40.74 38.94 39.98 397,100 -1.22(-2.96%)
May 28, 2020 42.12 42.32 40.77 41.20 462,401 -0.21(-0.51%)
May 27, 2020 40.95 41.54 39.96 41.41 254,100 +1.59(+3.99%)
May 26, 2020 39.49 40.41 39.49 39.82 210,248 +1.86(+4.90%)
May 22, 2020 38.20 38.23 37.38 37.96 153,100 +0.09(+0.24%)
May 21, 2020 37.87 38.82 37.58 37.87 245,011 -0.26(-0.68%)
May 20, 2020 37.44 38.50 37.13 38.13 212,571 +1.74(+4.78%)
May 19, 2020 37.98 38.38 36.39 36.39 366,462 -1.93(-5.04%)
May 18, 2020 36.35 38.60 36.35 38.32 279,277 +3.73(+10.78%)
May 15, 2020 32.83 34.69 32.71 34.59 288,300 +1.60(+4.85%)
May 14, 2020 32.05 33.06 31.12 32.99 269,128 -0.01(-0.03%)
May 13, 2020 34.25 34.59 32.69 33.00 312,424 -1.67(-4.82%)
May 12, 2020 37.58 37.58 34.49 34.67 386,639 -2.83(-7.55%)
May 11, 2020 37.76 37.87 36.82 37.50 313,087 -1.07(-2.77%)
May 08, 2020 38.26 38.84 37.78 38.57 315,500 +1.24(+3.32%)
May 07, 2020 37.46 37.86 36.89 37.33 289,055 +0.85(+2.33%)
May 06, 2020 36.70 36.81 35.67 36.48 320,613 -0.04(-0.11%)
May 05, 2020 35.98 37.77 35.77 36.52 341,570 +1.28(+3.63%)
May 04, 2020 35.54 35.76 34.72 35.24 480,623 -1.04(-2.87%)
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.