Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2020 37.44 38.19 37.24 37.55 87,530 +0.11(+0.29%)
Sep 29, 2020 37.97 37.97 36.96 37.44 63,163 -0.64(-1.67%)
Sep 28, 2020 37.64 38.55 37.40 38.08 77,154 +0.77(+2.07%)
Sep 25, 2020 37.18 37.76 37.18 37.31 79,574 -0.22(-0.57%)
Sep 24, 2020 38.06 38.06 36.99 37.53 103,959 -0.57(-1.51%)
Sep 23, 2020 38.14 38.55 37.94 38.10 124,591 -0.34(-0.89%)
Sep 22, 2020 39.51 39.51 38.30 38.44 78,682 +0.15(+0.40%)
Sep 21, 2020 39.54 39.68 37.64 38.29 91,379 -1.98(-4.92%)
Sep 18, 2020 41.16 41.52 39.77 40.27 152,117 -0.90(-2.18%)
Sep 17, 2020 42.00 42.90 41.04 41.16 82,392 -1.20(-2.83%)
Sep 16, 2020 40.85 42.90 40.85 42.36 125,428 +1.51(+3.71%)
Sep 15, 2020 40.11 41.19 39.44 40.85 109,076 +1.07(+2.68%)
Sep 14, 2020 38.13 39.86 38.13 39.78 86,219 +1.83(+4.82%)
Sep 11, 2020 38.91 39.26 37.68 37.96 66,739 -0.85(-2.19%)
Sep 10, 2020 41.10 41.13 38.70 38.81 166,402 +1.28(+3.41%)
Sep 09, 2020 37.36 38.21 37.00 37.53 83,318 +0.42(+1.13%)
Sep 08, 2020 37.68 37.71 36.87 37.10 51,635 -0.78(-2.06%)
Sep 04, 2020 38.85 38.85 37.49 37.88 82,587 -0.41(-1.08%)
Sep 03, 2020 38.99 39.33 38.07 38.30 93,594 -0.70(-1.79%)
Sep 02, 2020 38.16 39.10 38.16 38.99 61,429 +0.69(+1.80%)
Sep 01, 2020 37.78 38.81 37.59 38.30 146,788 +0.38(+0.99%)
Aug 31, 2020 38.37 38.46 37.80 37.93 96,988 -0.58(-1.51%)
Aug 28, 2020 38.59 38.59 38.03 38.51 60,266 +0.22(+0.59%)
Aug 27, 2020 38.26 38.52 37.98 38.29 53,308 +0.33(+0.87%)
Aug 26, 2020 38.04 38.53 37.95 37.96 71,396 -0.22(-0.59%)
Aug 25, 2020 38.58 38.97 37.71 38.18 45,576 -0.21(-0.56%)
Aug 24, 2020 38.09 38.56 37.77 38.39 64,237 +0.74(+1.98%)
Aug 21, 2020 37.97 38.37 37.25 37.65 113,837 -0.50(-1.31%)
Aug 20, 2020 38.45 38.56 37.71 38.15 62,306 -0.61(-1.57%)
Aug 19, 2020 38.91 39.51 38.73 38.76 50,858 -0.21(-0.53%)
Aug 18, 2020 39.56 39.57 38.82 38.97 54,457 -0.50(-1.27%)
Aug 17, 2020 39.71 40.51 39.44 39.47 46,604 -0.17(-0.43%)
Aug 14, 2020 39.53 40.06 39.23 39.64 54,686 -0.09(-0.23%)
Aug 13, 2020 40.09 40.54 39.59 39.73 56,430 -0.41(-1.03%)
Aug 12, 2020 41.21 41.30 40.10 40.14 52,874 -0.64(-1.56%)
Aug 11, 2020 40.85 41.21 40.66 40.78 68,819 +0.32(+0.80%)
Aug 10, 2020 40.45 40.87 40.32 40.46 56,137 +0.27(+0.67%)
Aug 07, 2020 39.19 40.28 39.19 40.19 61,829 +0.90(+2.28%)
Aug 06, 2020 39.19 39.68 39.19 39.29 36,527 +0.07(+0.18%)
Aug 05, 2020 39.48 39.56 38.77 39.22 53,289 +0.12(+0.30%)
Aug 04, 2020 38.73 39.23 38.66 39.10 56,689 +0.17(+0.44%)
Aug 03, 2020 38.92 39.32 38.74 38.93 80,408 +0.49(+1.28%)
Jul 31, 2020 38.33 38.54 37.62 38.44 76,896 +0.13(+0.35%)
Jul 30, 2020 39.15 39.42 38.13 38.30 74,610 -1.34(-3.37%)
Jul 29, 2020 39.68 39.87 39.36 39.64 66,506 +0.28(+0.71%)
Jul 28, 2020 39.77 40.13 39.28 39.36 79,803 -0.53(-1.33%)
Jul 27, 2020 40.08 40.45 39.74 39.89 67,945 -0.20(-0.49%)
Jul 24, 2020 41.13 41.13 39.92 40.09 75,779 -1.14(-2.76%)
Jul 23, 2020 41.01 41.75 40.86 41.23 121,978 +0.09(+0.22%)
Jul 22, 2020 41.31 41.83 41.04 41.14 82,831 -0.63(-1.50%)
Jul 21, 2020 41.21 41.76 40.89 41.76 140,978 +0.93(+2.29%)
Jul 20, 2020 41.11 41.58 40.69 40.83 96,758 -0.48(-1.16%)
Jul 17, 2020 40.36 41.72 40.15 41.31 173,272 +0.94(+2.33%)
Jul 16, 2020 40.56 40.86 40.24 40.37 108,382 -0.17(-0.41%)
Jul 15, 2020 40.24 40.98 39.91 40.53 153,546 +1.01(+2.56%)
Jul 14, 2020 38.93 39.70 38.93 39.52 83,142 +0.59(+1.52%)
Jul 13, 2020 39.27 39.63 38.63 38.93 125,685 +0.12(+0.31%)
Jul 10, 2020 37.75 38.86 37.75 38.81 101,304 +1.00(+2.65%)
Jul 09, 2020 38.40 38.83 37.72 37.80 96,777 -0.67(-1.75%)
Jul 08, 2020 39.01 39.39 38.26 38.47 90,195 -0.63(-1.61%)
Jul 07, 2020 38.56 39.89 38.56 39.10 149,750 +0.19(+0.49%)
Jul 06, 2020 39.73 39.73 38.73 38.91 127,973 -0.34(-0.87%)
Jul 02, 2020 40.53 40.85 38.97 39.25 167,084 -0.71(-1.77%)
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.