Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2020 37.68 37.80 36.95 37.04 3,990,327 -0.76(-2.01%)
Nov 27, 2020 38.10 38.26 37.73 37.80 1,118,262 -0.16(-0.41%)
Nov 25, 2020 37.35 37.99 37.19 37.96 1,780,353 +0.66(+1.78%)
Nov 24, 2020 38.17 38.27 36.89 37.30 4,681,791 -0.41(-1.09%)
Nov 23, 2020 37.43 37.79 37.30 37.71 2,558,491 +0.41(+1.10%)
Nov 20, 2020 37.45 37.65 37.02 37.30 2,340,867 -0.27(-0.73%)
Nov 19, 2020 37.14 37.58 36.70 37.57 2,690,047 +0.40(+1.08%)
Nov 18, 2020 37.28 37.76 37.11 37.17 3,094,481 +0.09(+0.24%)
Nov 17, 2020 36.89 37.10 36.53 37.08 1,869,921 +0.22(+0.61%)
Nov 16, 2020 37.36 37.43 36.75 36.86 2,152,343 +0.22(+0.61%)
Nov 13, 2020 36.08 36.89 35.97 36.63 4,871,063 +0.88(+2.47%)
Nov 12, 2020 35.65 36.25 35.29 35.75 4,139,614 +0.02(+0.05%)
Nov 11, 2020 35.63 36.10 35.34 35.73 8,633,108 -1.62(-4.33%)
Nov 10, 2020 37.07 37.43 36.70 37.34 2,832,968 +0.36(+0.97%)
Nov 09, 2020 38.47 38.73 36.95 36.98 3,373,222 -0.21(-0.58%)
Nov 06, 2020 37.02 37.45 36.46 37.20 1,934,295 +0.04(+0.10%)
Nov 05, 2020 36.55 38.28 36.36 37.16 3,998,282 +1.01(+2.80%)
Nov 04, 2020 34.46 36.68 34.37 36.15 4,916,116 +2.20(+6.48%)
Nov 03, 2020 33.24 34.05 32.89 33.95 4,400,096 -0.16(-0.46%)
Nov 02, 2020 33.86 34.65 33.60 34.10 1,872,704 +0.88(+2.64%)
Oct 30, 2020 34.00 34.15 32.74 33.23 2,353,508 -0.62(-1.84%)
Oct 29, 2020 33.82 34.08 33.22 33.85 2,847,766 +0.02(+0.06%)
Oct 28, 2020 34.08 34.12 33.55 33.83 1,457,586 -1.01(-2.90%)
Oct 27, 2020 35.40 35.70 34.83 34.84 1,899,184 -0.67(-1.89%)
Oct 26, 2020 35.95 36.26 34.98 35.52 2,683,501 -0.88(-2.41%)
Oct 23, 2020 36.49 36.67 35.95 36.39 2,779,400 +0.15(+0.40%)
Oct 22, 2020 36.25 36.60 35.73 36.24 2,262,260 +0.10(+0.27%)
Oct 21, 2020 36.50 36.95 36.03 36.15 2,913,425 -0.31(-0.85%)
Oct 20, 2020 36.07 36.88 35.93 36.46 2,361,088 +0.65(+1.82%)
Oct 19, 2020 36.16 36.48 35.75 35.81 2,580,611 -0.14(-0.38%)
Oct 16, 2020 36.09 36.32 35.92 35.94 1,522,277 -0.15(-0.40%)
Oct 15, 2020 35.20 36.10 34.64 36.09 2,702,757 +0.66(+1.87%)
Oct 14, 2020 35.25 35.91 35.19 35.43 1,484,910 +0.11(+0.30%)
Oct 13, 2020 35.36 35.77 35.05 35.32 1,928,380 +0.03(+0.08%)
Oct 12, 2020 35.30 35.41 34.98 35.29 1,301,026 +0.43(+1.23%)
Oct 09, 2020 35.23 35.44 34.75 34.86 3,862,220 -0.21(-0.61%)
Oct 08, 2020 34.76 35.14 34.53 35.08 1,883,474 +0.78(+2.27%)
Oct 07, 2020 34.31 34.76 34.26 34.30 2,231,504 +0.29(+0.86%)
Oct 06, 2020 35.13 35.25 34.01 34.01 2,981,504 -1.08(-3.08%)
Oct 05, 2020 34.50 35.23 34.37 35.09 2,108,917 +0.92(+2.71%)
Oct 02, 2020 33.28 34.52 33.09 34.16 2,248,987 +0.41(+1.21%)
Oct 01, 2020 33.71 34.07 33.45 33.75 3,001,225 +0.34(+1.02%)
Sep 30, 2020 33.41 33.93 33.11 33.41 3,235,835 +0.15(+0.44%)
Sep 29, 2020 34.07 34.11 33.19 33.27 2,977,552 -0.74(-2.17%)
Sep 28, 2020 33.52 34.13 33.03 34.01 2,914,261 +1.01(+3.07%)
Sep 25, 2020 31.98 33.03 31.84 32.99 3,969,104 +0.83(+2.57%)
Sep 24, 2020 33.00 33.04 31.99 32.17 3,635,867 -1.01(-3.05%)
Sep 23, 2020 33.87 34.44 33.18 33.18 2,788,271 -0.54(-1.59%)
Sep 22, 2020 33.86 34.00 33.11 33.72 2,448,474 +0.12(+0.35%)
Sep 21, 2020 33.21 33.65 32.74 33.60 3,608,051 -0.50(-1.46%)
Sep 18, 2020 34.54 35.06 34.06 34.09 10,478,353 -0.35(-1.02%)
Sep 17, 2020 34.55 34.62 34.00 34.44 3,334,112 -0.72(-2.05%)
Sep 16, 2020 35.03 35.77 34.78 35.16 3,347,154 +0.11(+0.31%)
Sep 15, 2020 34.42 35.16 34.17 35.06 2,720,498 +0.82(+2.39%)
Sep 14, 2020 34.07 34.43 33.77 34.24 1,928,340 +0.53(+1.56%)
Sep 11, 2020 33.88 34.18 32.93 33.72 2,503,351 -0.03(-0.09%)
Sep 10, 2020 34.41 34.83 33.57 33.74 2,735,802 -0.27(-0.80%)
Sep 09, 2020 33.91 34.24 33.63 34.02 4,366,447 +0.68(+2.04%)
Sep 08, 2020 34.00 34.05 33.18 33.34 3,369,477 -1.40(-4.03%)
Sep 04, 2020 34.93 35.21 33.73 34.74 4,625,620 +0.03(+0.08%)
Sep 03, 2020 35.85 35.86 34.39 34.71 2,929,298 -1.08(-3.02%)
Sep 02, 2020 35.37 35.91 34.94 35.79 2,407,960 +0.51(+1.43%)
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.