Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2020 33.19 33.19 33.19 0 -0.80(-2.35%)
Jul 30, 2020 34.18 34.18 33.49 33.99 133,325 -0.62(-1.79%)
Jul 29, 2020 34.25 34.63 33.75 34.61 143,313 +0.52(+1.53%)
Jul 28, 2020 32.35 34.14 32.33 34.09 148,197 +1.56(+4.80%)
Jul 27, 2020 32.22 32.65 31.75 32.53 182,376 +0.19(+0.59%)
Jul 24, 2020 32.83 33.00 32.25 32.34 119,460 -0.54(-1.64%)
Jul 23, 2020 33.01 33.39 32.79 32.88 99,955 -0.32(-0.96%)
Jul 22, 2020 33.23 33.63 32.93 33.20 167,576 +0.09(+0.27%)
Jul 21, 2020 33.70 34.13 33.06 33.11 132,054 -0.29(-0.87%)
Jul 20, 2020 33.30 33.75 32.90 33.40 100,142 +0.11(+0.33%)
Jul 17, 2020 33.83 33.96 32.74 33.29 208,526 -0.35(-1.04%)
Jul 16, 2020 33.50 33.95 33.21 33.64 160,394 -0.11(-0.33%)
Jul 15, 2020 32.44 34.24 32.44 33.75 306,216 +1.90(+5.97%)
Jul 14, 2020 32.44 32.88 31.53 31.85 246,529 -0.65(-2.00%)
Jul 13, 2020 32.40 32.91 32.05 32.50 102,706 +0.27(+0.84%)
Jul 10, 2020 31.50 32.34 31.50 32.23 186,879 +0.83(+2.64%)
Jul 09, 2020 31.91 32.04 31.20 31.40 111,442 -0.55(-1.72%)
Jul 08, 2020 32.76 33.00 31.58 31.95 151,056 -0.73(-2.23%)
Jul 07, 2020 32.98 33.13 32.26 32.68 115,979 -0.49(-1.48%)
Jul 06, 2020 32.45 33.24 31.89 33.17 288,398 +1.06(+3.30%)
Jul 03, 2020 32.93 32.93 31.62 32.11 98,950 -0.82(-2.49%)
Jul 02, 2020 33.50 33.86 32.69 32.93 135,423 -0.28(-0.84%)
Jun 30, 2020 33.21 33.21 33.21 0 +1.11(+3.46%)
Jun 29, 2020 32.04 32.65 31.75 32.10 122,044 +0.25(+0.78%)
Jun 26, 2020 32.58 32.80 31.67 31.85 143,960 -0.82(-2.51%)
Jun 25, 2020 32.10 32.78 31.87 32.67 184,561 +0.36(+1.11%)
Jun 24, 2020 33.14 33.14 31.80 32.31 175,464 -1.01(-3.03%)
Jun 23, 2020 33.98 34.12 32.98 33.32 93,501 -0.23(-0.69%)
Jun 22, 2020 33.09 33.65 32.33 33.55 129,218 +0.32(+0.96%)
Jun 19, 2020 34.14 34.15 32.31 33.23 328,320 -0.45(-1.34%)
Jun 18, 2020 33.89 34.31 33.42 33.68 172,807 -0.48(-1.41%)
Jun 17, 2020 35.04 35.38 33.72 34.16 267,409 -0.84(-2.40%)
Jun 16, 2020 35.72 35.84 34.70 35.00 190,148 +0.84(+2.46%)
Jun 15, 2020 32.97 34.65 32.80 34.16 228,152 +0.06(+0.18%)
Jun 12, 2020 34.10 34.98 33.58 34.10 252,656 +0.86(+2.59%)
Jun 11, 2020 33.80 34.82 32.46 33.24 252,910 -2.51(-7.02%)
Jun 10, 2020 37.00 37.87 35.56 35.75 260,525 -1.31(-3.53%)
Jun 09, 2020 38.39 38.39 36.21 37.06 264,717 -1.34(-3.49%)
Jun 08, 2020 36.81 38.45 36.50 38.40 398,788 +2.28(+6.31%)
Jun 05, 2020 35.99 36.87 35.59 36.12 305,601 +1.63(+4.73%)
Jun 04, 2020 34.20 35.09 33.76 34.49 220,760 +0.41(+1.20%)
Jun 03, 2020 32.56 34.37 32.56 34.08 332,443 +1.85(+5.74%)
Jun 02, 2020 31.91 32.53 31.91 32.23 120,156 +0.57(+1.80%)
Jun 01, 2020 30.91 32.11 30.81 31.66 184,484 +0.75(+2.43%)
May 29, 2020 32.07 32.30 30.58 30.91 288,295 -1.45(-4.48%)
May 28, 2020 33.09 33.35 32.07 32.36 293,419 -0.63(-1.91%)
May 27, 2020 31.80 33.11 31.62 32.99 210,254 +1.53(+4.86%)
May 26, 2020 29.75 31.71 29.39 31.46 259,461 +2.09(+7.12%)
May 25, 2020 29.42 29.64 29.27 29.37 49,219 +0.24(+0.82%)
May 22, 2020 29.87 29.90 28.68 29.13 110,635 -0.67(-2.25%)
May 21, 2020 29.01 30.08 29.00 29.80 145,670 +0.76(+2.62%)
May 20, 2020 29.78 29.79 29.00 29.04 140,872 -0.27(-0.92%)
May 19, 2020 28.47 29.60 28.47 29.31 155,520 +1.52(+5.47%)
May 15, 2020 27.79 27.79 27.79 0 -1.47(-5.02%)
May 14, 2020 29.12 29.95 28.05 29.26 195,456 -0.06(-0.20%)
May 13, 2020 30.26 30.69 29.16 29.32 192,183 -0.90(-2.98%)
May 12, 2020 31.53 31.91 30.11 30.22 165,147 -1.39(-4.40%)
May 11, 2020 31.67 31.76 30.95 31.61 169,426 -0.06(-0.19%)
May 08, 2020 31.47 31.77 31.07 31.67 196,433 +0.57(+1.83%)
May 07, 2020 30.99 31.63 30.71 31.10 115,470 -0.22(-0.70%)
May 06, 2020 30.99 31.64 30.41 31.32 172,439 -0.27(-0.85%)
May 05, 2020 32.40 32.41 31.36 31.59 126,794 -0.14(-0.44%)
May 04, 2020 32.03 32.69 30.87 31.73 161,536 -0.93(-2.85%)
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.