Historical Prices

Date Open High Low Close Volume Change (%)
Nov 24, 2020 37.93 38.02 35.36 35.52 1,901,586 -1.97(-5.25%)
Nov 23, 2020 36.33 37.89 36.27 37.49 1,383,531 +1.26(+3.48%)
Nov 20, 2020 35.95 36.49 35.77 36.23 1,048,200 +0.14(+0.39%)
Nov 19, 2020 35.25 36.17 35.01 36.09 1,544,926 +0.97(+2.76%)
Nov 18, 2020 34.61 35.66 34.44 35.12 1,714,628 +0.51(+1.47%)
Nov 17, 2020 34.40 35.17 33.94 34.61 1,217,569 +0.42(+1.23%)
Nov 16, 2020 34.17 34.22 33.52 34.19 1,374,971 +0.48(+1.42%)
Nov 13, 2020 33.29 33.99 32.64 33.71 1,018,900 +0.88(+2.68%)
Nov 12, 2020 33.03 34.05 32.39 32.83 1,343,222 -0.51(-1.53%)
Nov 11, 2020 33.30 33.45 32.33 33.34 1,465,062 +0.35(+1.06%)
Nov 10, 2020 31.17 33.33 30.25 32.99 2,559,966 +2.60(+8.56%)
Nov 09, 2020 34.90 35.11 30.29 30.39 5,475,698 -3.58(-10.54%)
Nov 06, 2020 35.28 35.35 33.54 33.97 1,918,600 -1.31(-3.71%)
Nov 05, 2020 36.43 37.03 35.10 35.28 1,647,660 -0.85(-2.35%)
Nov 04, 2020 34.41 36.73 34.38 36.13 2,031,733 +2.18(+6.42%)
Nov 03, 2020 34.01 34.28 33.10 33.95 813,250 +0.64(+1.92%)
Nov 02, 2020 33.20 33.78 32.28 33.31 1,074,355 +1.06(+3.29%)
Oct 30, 2020 32.96 33.50 32.01 32.25 1,647,700 -0.95(-2.86%)
Oct 29, 2020 34.16 34.44 32.95 33.20 818,165 -0.77(-2.27%)
Oct 28, 2020 33.32 34.96 33.11 33.97 1,032,355 -0.21(-0.61%)
Oct 27, 2020 35.80 35.86 33.82 34.18 1,658,102 -1.50(-4.20%)
Oct 26, 2020 36.52 36.86 35.30 35.68 2,380,689 -1.94(-5.16%)
Oct 23, 2020 37.00 37.92 36.63 37.62 1,706,900 +1.06(+2.90%)
Oct 22, 2020 38.13 38.34 36.15 36.56 1,722,418 -1.62(-4.24%)
Oct 21, 2020 40.46 40.79 37.97 38.18 1,225,093 -2.28(-5.64%)
Oct 20, 2020 40.85 41.19 40.14 40.46 988,144 +0.03(+0.07%)
Oct 19, 2020 41.03 41.45 40.16 40.43 771,369 -0.42(-1.03%)
Oct 16, 2020 41.46 42.20 40.78 40.85 975,200 -0.60(-1.45%)
Oct 15, 2020 39.83 41.60 39.76 41.45 969,078 +0.89(+2.19%)
Oct 14, 2020 40.72 40.88 40.17 40.56 638,818 +0.13(+0.32%)
Oct 13, 2020 41.24 41.24 40.04 40.43 862,772 -0.84(-2.04%)
Oct 12, 2020 41.00 41.41 40.51 41.27 749,374 +0.45(+1.10%)
Oct 09, 2020 40.67 41.48 40.44 40.82 1,173,000 +0.76(+1.90%)
Oct 08, 2020 39.19 40.31 39.03 40.06 1,172,963 +1.64(+4.27%)
Oct 07, 2020 39.36 39.80 37.86 38.42 1,604,000 -0.28(-0.72%)
Oct 06, 2020 40.00 40.28 38.53 38.70 1,164,977 -0.86(-2.17%)
Oct 05, 2020 40.40 40.62 38.45 39.56 1,112,616 -0.25(-0.63%)
Oct 02, 2020 38.53 40.09 38.32 39.81 1,125,700 +0.10(+0.25%)
Oct 01, 2020 38.93 39.76 38.42 39.71 1,886,367 +1.32(+3.44%)
Sep 30, 2020 37.70 39.29 37.64 38.39 1,494,602 +0.70(+1.86%)
Sep 29, 2020 38.69 38.75 37.58 37.69 929,387 -0.95(-2.46%)
Sep 28, 2020 37.18 38.78 36.76 38.64 1,988,932 +2.24(+6.15%)
Sep 25, 2020 37.00 37.12 35.95 36.40 2,792,500 -0.91(-2.44%)
Sep 24, 2020 37.21 37.84 36.41 37.31 2,387,181 -0.14(-0.37%)
Sep 23, 2020 40.00 40.06 37.14 37.45 4,601,755 -3.05(-7.53%)
Sep 22, 2020 38.81 40.86 38.40 40.50 3,783,780 +1.57(+4.03%)
Sep 21, 2020 38.14 39.23 37.32 38.93 1,836,727 -0.06(-0.15%)
Sep 18, 2020 39.01 39.43 38.19 38.99 2,197,000 +0.38(+0.98%)
Sep 17, 2020 38.35 39.02 37.92 38.61 1,348,594 -0.34(-0.87%)
Sep 16, 2020 37.89 39.43 37.51 38.95 1,902,156 +2.04(+5.53%)
Sep 15, 2020 37.80 38.36 36.80 36.91 1,207,543 -1.25(-3.28%)
Sep 14, 2020 37.07 38.19 36.88 38.16 1,283,145 +1.44(+3.92%)
Sep 11, 2020 36.15 37.13 36.06 36.72 927,900 +0.73(+2.03%)
Sep 10, 2020 36.18 36.98 35.91 35.99 1,187,537 +0.00(+0.00%)
Sep 09, 2020 34.33 36.15 34.10 35.99 1,549,419 +1.91(+5.60%)
Sep 08, 2020 34.22 35.30 33.87 34.08 1,196,416 -0.51(-1.47%)
Sep 04, 2020 36.06 36.55 33.56 34.59 1,835,200 -1.04(-2.92%)
Sep 03, 2020 37.17 37.18 35.03 35.63 1,392,968 -1.31(-3.55%)
Sep 02, 2020 37.07 37.13 35.72 36.94 1,172,857 +0.09(+0.24%)
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.