Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2020 83.30 88.90 80.50 82.60 69,397 -3.50(-4.07%)
Jul 30, 2020 92.40 98.70 84.00 86.10 166,401 -15.40(-15.17%)
Jul 29, 2020 79.10 105.70 79.10 101.50 694,809 +23.80(+30.63%)
Jul 28, 2020 72.80 84.00 67.90 77.70 206,348 +4.20(+5.71%)
Jul 27, 2020 78.40 79.10 71.40 73.50 61,617 +0.00(+0.00%)
Jul 24, 2020 70.70 74.90 63.00 73.50 112,300 +2.10(+2.94%)
Jul 23, 2020 74.90 80.50 70.00 71.40 137,931 -1.40(-1.92%)
Jul 22, 2020 67.90 73.50 56.70 72.80 272,016 +7.00(+10.64%)
Jul 21, 2020 81.20 86.10 61.60 65.80 402,674 -9.10(-12.15%)
Jul 20, 2020 58.10 79.10 56.00 74.90 431,209 +21.00(+38.96%)
Jul 17, 2020 53.90 56.70 50.40 53.90 124,728 +1.40(+2.67%)
Jul 16, 2020 47.60 58.10 46.20 52.50 253,325 +7.00(+15.38%)
Jul 15, 2020 43.40 47.60 42.00 45.50 101,933 +2.80(+6.56%)
Jul 14, 2020 43.40 44.80 40.60 42.70 49,470 -0.07(-0.16%)
Jul 13, 2020 42.00 47.39 40.28 42.77 187,645 +2.35(+5.82%)
Jul 10, 2020 35.70 41.98 35.53 40.42 76,705 +4.35(+12.05%)
Jul 09, 2020 37.10 37.19 34.44 36.07 12,776 -0.32(-0.88%)
Jul 08, 2020 36.75 37.27 35.08 36.39 10,372 -0.14(-0.38%)
Jul 07, 2020 38.50 39.18 36.48 36.53 8,958 -1.97(-5.11%)
Jul 06, 2020 38.50 38.50 37.10 38.50 6,102 +0.70(+1.85%)
Jul 02, 2020 39.77 39.77 36.51 37.80 8,224 -1.59(-4.03%)
Jul 01, 2020 38.35 40.16 38.35 39.39 8,867 +1.80(+4.79%)
Jun 30, 2020 40.04 40.57 35.73 37.59 24,809 -2.46(-6.15%)
Jun 29, 2020 42.00 42.00 39.21 40.05 11,000 -0.52(-1.29%)
Jun 26, 2020 39.90 42.69 39.55 40.58 18,615 +0.69(+1.72%)
Jun 25, 2020 39.90 40.39 38.57 39.89 10,726 +0.01(+0.02%)
Jun 24, 2020 40.60 41.41 38.71 39.89 18,857 -1.55(-3.75%)
Jun 23, 2020 42.00 43.05 40.89 41.44 27,504 +0.14(+0.34%)
Jun 22, 2020 42.00 42.00 40.60 41.30 17,365 -0.29(-0.69%)
Jun 19, 2020 43.51 44.79 41.37 41.59 20,591 -1.11(-2.61%)
Jun 18, 2020 43.40 44.80 42.70 42.70 16,138 -2.55(-5.65%)
Jun 17, 2020 41.30 45.88 41.30 45.26 20,080 +2.09(+4.85%)
Jun 16, 2020 44.94 46.09 42.71 43.16 30,645 -1.29(-2.90%)
Jun 15, 2020 47.60 51.80 42.00 44.45 177,651 +3.15(+7.63%)
Jun 12, 2020 39.97 43.33 39.97 41.30 15,881 +0.70(+1.72%)
Jun 11, 2020 40.60 43.40 39.20 40.60 24,985 -2.58(-5.98%)
Jun 10, 2020 42.70 44.80 41.43 43.18 12,656 -0.90(-2.05%)
Jun 09, 2020 44.94 45.50 40.60 44.09 30,347 -2.11(-4.58%)
Jun 08, 2020 37.80 47.60 37.10 46.20 58,956 +8.87(+23.76%)
Jun 05, 2020 36.40 38.29 36.06 37.33 16,591 +1.63(+4.57%)
Jun 04, 2020 35.00 37.10 35.00 35.70 11,274 +0.34(+0.95%)
Jun 03, 2020 34.57 35.70 33.74 35.36 17,976 +0.80(+2.31%)
Jun 02, 2020 35.63 35.70 34.40 34.57 3,927 -0.50(-1.44%)
Jun 01, 2020 34.52 36.33 34.31 35.07 6,692 +0.55(+1.60%)
May 29, 2020 34.55 35.00 33.25 34.52 5,992 +0.22(+0.63%)
May 28, 2020 32.20 35.70 32.20 34.30 15,597 -0.88(-2.49%)
May 27, 2020 35.88 37.10 35.00 35.17 20,461 -0.04(-0.10%)
May 26, 2020 36.40 37.06 34.31 35.21 22,183 -1.81(-4.88%)
May 22, 2020 33.60 38.95 32.84 37.02 67,551 +4.44(+13.62%)
May 21, 2020 32.20 33.49 31.86 32.58 9,987 -0.32(-0.98%)
May 20, 2020 32.90 32.90 31.50 32.90 18,950 -0.30(-0.91%)
May 19, 2020 35.00 35.07 31.68 33.20 45,950 -6.70(-16.79%)
May 18, 2020 40.60 42.70 38.50 39.90 46,559 +2.58(+6.90%)
May 15, 2020 38.85 39.90 36.41 37.32 19,587 -1.64(-4.20%)
May 14, 2020 42.00 42.88 37.81 38.96 24,022 -1.24(-3.08%)
May 13, 2020 38.50 45.45 37.80 40.20 96,217 +3.80(+10.44%)
May 12, 2020 40.60 40.60 35.60 36.40 42,302 +0.62(+1.74%)
May 11, 2020 32.90 37.10 32.89 35.78 20,357 +0.52(+1.47%)
May 08, 2020 35.00 36.39 32.21 35.26 22,042 +0.26(+0.74%)
May 07, 2020 32.90 40.60 32.90 35.00 94,796 +2.86(+8.89%)
May 06, 2020 31.05 32.89 30.11 32.14 11,802 +1.34(+4.36%)
May 05, 2020 32.90 32.90 30.80 30.80 13,553 -1.87(-5.72%)
May 04, 2020 34.30 34.30 31.82 32.67 8,615 -1.42(-4.17%)
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.