Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2020 37.26 37.35 36.98 37.06 931,972 -0.16(-0.43%)
Sep 29, 2020 37.36 37.46 36.99 37.22 1,071,229 -0.21(-0.57%)
Sep 28, 2020 37.21 37.51 37.20 37.44 870,068 +0.41(+1.11%)
Sep 25, 2020 36.71 37.04 36.47 37.03 1,070,724 +0.19(+0.51%)
Sep 24, 2020 36.54 36.93 36.44 36.84 1,001,174 +0.13(+0.34%)
Sep 23, 2020 37.41 37.55 36.70 36.71 1,105,941 -0.71(-1.89%)
Sep 22, 2020 37.05 37.57 36.95 37.42 1,241,859 +0.54(+1.45%)
Sep 21, 2020 37.14 37.20 36.62 36.88 1,682,302 -0.63(-1.69%)
Sep 18, 2020 38.14 38.15 37.49 37.52 1,989,384 -0.59(-1.55%)
Sep 17, 2020 37.63 38.14 37.48 38.11 947,637 +0.29(+0.76%)
Sep 16, 2020 38.30 38.63 37.80 37.82 1,465,438 -0.41(-1.08%)
Sep 15, 2020 37.89 38.52 37.89 38.23 1,109,177 +0.39(+1.04%)
Sep 14, 2020 38.10 38.32 37.82 37.84 4,002,305 -0.10(-0.25%)
Sep 11, 2020 37.84 38.22 37.64 37.94 4,060,476 +0.27(+0.72%)
Sep 10, 2020 38.31 38.31 37.61 37.66 1,261,559 -0.45(-1.18%)
Sep 09, 2020 37.94 38.26 37.50 38.11 1,602,019 +0.55(+1.45%)
Sep 08, 2020 37.43 37.92 37.23 37.57 1,341,898 -0.10(-0.26%)
Sep 04, 2020 37.94 38.25 37.46 37.66 1,260,183 -0.18(-0.49%)
Sep 03, 2020 38.38 38.52 37.72 37.85 1,063,750 -0.64(-1.67%)
Sep 02, 2020 37.55 38.68 37.55 38.49 1,300,999 +0.97(+2.58%)
Sep 01, 2020 37.85 37.88 37.47 37.52 1,089,722 -0.35(-0.93%)
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%)
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.