Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2020 38.41 38.43 37.87 37.87 771,751 -0.50(-1.31%)
Aug 28, 2020 38.82 38.88 38.25 38.38 733,261 -0.36(-0.93%)
Aug 27, 2020 38.71 39.00 38.56 38.74 968,110 +0.19(+0.50%)
Aug 26, 2020 38.52 38.58 38.29 38.54 622,422 -0.03(-0.07%)
Aug 25, 2020 38.57 38.58 38.25 38.57 585,712 +0.15(+0.39%)
Aug 24, 2020 38.50 38.60 38.24 38.42 782,613 +0.04(+0.11%)
Aug 21, 2020 38.18 38.41 37.89 38.38 702,827 +0.12(+0.32%)
Aug 20, 2020 37.79 38.27 37.79 38.25 1,903,476 +0.22(+0.58%)
Aug 19, 2020 38.05 38.38 37.98 38.03 642,587 -0.01(-0.02%)
Aug 18, 2020 37.76 38.06 37.70 38.04 776,210 +0.39(+1.03%)
Aug 17, 2020 37.67 37.76 37.51 37.65 703,768 -0.04(-0.09%)
Aug 14, 2020 37.66 37.92 37.50 37.69 847,957 -0.10(-0.26%)
Aug 13, 2020 38.01 38.03 37.70 37.79 732,475 -0.19(-0.51%)
Aug 12, 2020 38.09 38.33 37.91 37.98 817,637 +0.13(+0.35%)
Aug 11, 2020 37.59 38.09 37.59 37.85 1,043,769 +0.40(+1.06%)
Aug 10, 2020 37.35 37.54 37.13 37.45 881,571 +0.11(+0.28%)
Aug 07, 2020 37.42 37.66 37.27 37.35 929,494 -0.44(-1.17%)
Aug 06, 2020 37.42 37.87 37.28 37.79 922,622 +0.36(+0.96%)
Aug 05, 2020 37.79 37.92 37.31 37.42 1,021,454 -0.18(-0.49%)
Aug 04, 2020 36.96 37.72 36.96 37.61 1,255,999 +0.74(+2.01%)
Aug 03, 2020 36.98 37.12 36.83 36.87 461,523 -0.05(-0.14%)
Jul 31, 2020 36.90 37.11 36.58 36.92 791,631 -0.10(-0.26%)
Jul 30, 2020 36.72 37.03 36.52 37.02 718,238 -0.08(-0.21%)
Jul 29, 2020 37.01 37.20 36.62 37.10 1,092,544 +0.12(+0.33%)
Jul 28, 2020 36.89 37.24 36.81 36.98 1,110,920 +0.04(+0.12%)
Jul 27, 2020 36.61 36.93 36.40 36.93 771,705 +0.28(+0.77%)
Jul 24, 2020 36.54 36.82 36.52 36.65 1,001,151 +0.00(+0.00%)
Jul 23, 2020 36.63 36.94 36.61 36.65 717,199 -0.06(-0.17%)
Jul 22, 2020 36.79 36.86 36.40 36.71 977,926 -0.21(-0.57%)
Jul 21, 2020 36.99 37.31 36.90 36.92 906,555 +0.06(+0.17%)
Jul 20, 2020 37.27 37.38 36.78 36.86 1,005,666 -0.51(-1.37%)
Jul 17, 2020 37.25 37.41 36.95 37.37 1,098,018 +0.26(+0.71%)
Jul 16, 2020 36.80 37.25 36.68 37.11 1,047,454 +0.38(+1.03%)
Jul 15, 2020 36.24 37.03 36.24 36.73 1,320,370 +0.55(+1.51%)
Jul 14, 2020 36.16 36.62 36.11 36.18 1,276,409 +0.04(+0.12%)
Jul 13, 2020 35.95 36.41 35.83 36.14 2,528,576 +0.41(+1.13%)
Jul 10, 2020 35.55 35.91 35.55 35.73 1,254,277 +0.20(+0.57%)
Jul 09, 2020 35.95 36.02 35.23 35.53 1,422,854 -0.48(-1.32%)
Jul 08, 2020 36.10 36.10 35.66 36.01 1,061,111 +0.04(+0.12%)
Jul 07, 2020 36.36 36.54 35.96 35.96 1,457,349 -0.50(-1.38%)
Jul 06, 2020 37.05 37.05 36.39 36.47 1,758,067 -0.16(-0.43%)
Jul 02, 2020 36.78 37.39 36.58 36.62 1,922,469 +0.20(+0.56%)
Jul 01, 2020 36.79 37.11 36.13 36.42 2,287,036 -0.36(-0.98%)
Jun 30, 2020 36.70 36.94 36.43 36.78 2,361,270 +0.16(+0.43%)
Jun 29, 2020 36.10 36.68 36.10 36.62 893,477 +0.65(+1.81%)
Jun 26, 2020 36.51 36.71 35.95 35.97 839,213 -0.78(-2.13%)
Jun 25, 2020 36.47 36.79 36.07 36.76 896,448 +0.23(+0.63%)
Jun 24, 2020 36.84 36.96 36.21 36.53 973,344 -0.59(-1.59%)
Jun 23, 2020 37.58 37.65 37.06 37.12 1,142,564 -0.22(-0.59%)
Jun 22, 2020 37.50 37.56 37.25 37.34 911,483 -0.17(-0.45%)
Jun 19, 2020 37.76 37.76 37.39 37.50 1,301,292 +0.16(+0.42%)
Jun 18, 2020 37.15 37.43 36.82 37.35 962,246 +0.08(+0.21%)
Jun 17, 2020 37.86 37.86 37.13 37.27 1,038,721 -0.46(-1.21%)
Jun 16, 2020 37.42 38.01 37.18 37.72 1,346,166 +0.95(+2.59%)
Jun 15, 2020 36.57 37.24 36.29 36.77 1,700,551 -0.40(-1.07%)
Jun 12, 2020 37.42 37.53 36.67 37.17 4,039,354 +0.58(+1.59%)
Jun 11, 2020 37.67 37.74 36.57 36.59 1,537,766 -1.67(-4.36%)
Jun 10, 2020 38.20 38.55 37.98 38.25 1,443,634 +0.08(+0.20%)
Jun 09, 2020 38.22 38.32 37.77 38.17 1,099,756 -0.46(-1.18%)
Jun 08, 2020 38.55 38.68 38.18 38.63 1,451,158 +0.40(+1.04%)
Jun 05, 2020 38.27 38.65 38.09 38.23 1,423,858 +0.60(+1.61%)
Jun 04, 2020 37.11 37.64 37.11 37.63 1,584,926 +0.21(+0.55%)
Jun 03, 2020 37.10 37.53 36.88 37.42 1,094,406 +0.62(+1.69%)
Jun 02, 2020 36.61 36.81 36.40 36.80 1,148,691 +0.48(+1.33%)
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.