Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2020 38.87 38.91 38.34 38.48 10,080,370 -0.63(-1.61%)
Nov 27, 2020 39.58 39.65 38.97 39.11 1,839,190 -0.45(-1.14%)
Nov 25, 2020 39.79 39.88 39.15 39.56 3,595,246 -0.50(-1.24%)
Nov 24, 2020 39.41 40.11 39.23 40.06 5,134,460 +1.11(+2.84%)
Nov 23, 2020 39.63 39.64 38.79 38.95 4,667,585 -0.28(-0.72%)
Nov 20, 2020 39.58 39.88 39.15 39.23 4,343,344 -0.45(-1.13%)
Nov 19, 2020 39.80 39.90 39.15 39.68 5,737,929 -0.33(-0.82%)
Nov 18, 2020 40.47 40.65 39.99 40.01 6,146,390 -0.35(-0.86%)
Nov 17, 2020 40.18 40.80 40.11 40.36 4,988,535 -0.25(-0.62%)
Nov 16, 2020 40.49 40.77 39.95 40.61 4,385,803 +0.42(+1.05%)
Nov 13, 2020 40.01 40.25 39.83 40.19 3,915,188 +0.54(+1.35%)
Nov 12, 2020 40.35 40.52 39.36 39.65 5,834,325 -1.05(-2.58%)
Nov 11, 2020 40.12 40.72 39.82 40.70 6,334,667 +0.78(+1.95%)
Nov 10, 2020 40.18 40.55 39.86 39.92 10,789,802 -0.31(-0.76%)
Nov 09, 2020 41.76 42.74 40.03 40.23 8,750,176 +0.45(+1.12%)
Nov 06, 2020 39.88 40.09 39.57 39.78 9,527,926 -0.21(-0.53%)
Nov 05, 2020 39.43 40.27 39.29 40.00 7,945,335 +0.79(+2.01%)
Nov 04, 2020 39.64 39.88 38.68 39.21 8,638,386 -0.23(-0.59%)
Nov 03, 2020 39.67 39.92 38.65 39.44 6,936,739 +1.40(+3.69%)
Nov 02, 2020 37.62 38.05 37.09 38.04 5,452,705 +0.99(+2.68%)
Oct 30, 2020 36.89 37.38 36.64 37.04 7,614,932 -0.25(-0.67%)
Oct 29, 2020 36.38 37.67 36.03 37.29 5,891,086 +0.55(+1.49%)
Oct 28, 2020 37.49 37.92 36.61 36.75 6,807,404 -1.47(-3.84%)
Oct 27, 2020 38.65 39.01 38.20 38.21 5,593,998 -0.51(-1.32%)
Oct 26, 2020 38.46 38.78 38.11 38.72 6,877,452 -0.46(-1.18%)
Oct 23, 2020 39.54 39.61 38.96 39.19 4,461,211 -0.03(-0.07%)
Oct 22, 2020 39.08 39.27 38.61 39.22 5,217,247 +0.08(+0.21%)
Oct 21, 2020 39.27 39.72 39.11 39.13 5,373,131 -0.24(-0.61%)
Oct 20, 2020 39.20 39.62 39.04 39.37 6,583,023 +0.50(+1.29%)
Oct 19, 2020 38.88 39.26 38.82 38.87 8,880,587 -0.21(-0.55%)
Oct 16, 2020 38.45 39.16 38.23 39.09 7,017,182 +0.64(+1.67%)
Oct 15, 2020 37.55 38.52 37.43 38.45 6,373,464 +0.34(+0.90%)
Oct 14, 2020 38.38 38.77 38.06 38.10 9,787,671 +0.05(+0.12%)
Oct 13, 2020 37.98 38.19 37.07 38.06 13,055,741 +0.93(+2.50%)
Oct 12, 2020 36.41 37.42 36.30 37.13 6,395,047 +0.72(+1.99%)
Oct 09, 2020 37.60 37.72 36.14 36.40 6,476,504 -0.11(-0.31%)
Oct 08, 2020 34.77 36.55 34.77 36.51 7,459,010 +1.37(+3.88%)
Oct 07, 2020 34.71 35.24 34.60 35.15 6,706,150 +0.63(+1.83%)
Oct 06, 2020 34.08 35.13 34.07 34.52 6,149,678 +0.35(+1.03%)
Oct 05, 2020 33.48 34.26 33.18 34.16 5,382,093 +0.79(+2.37%)
Oct 02, 2020 33.01 33.61 32.71 33.38 5,576,595 +0.10(+0.31%)
Oct 01, 2020 33.35 33.57 33.00 33.27 5,090,269 +0.06(+0.20%)
Sep 30, 2020 33.11 33.53 32.98 33.21 7,601,588 +0.41(+1.25%)
Sep 29, 2020 33.28 33.38 32.64 32.80 3,529,778 -0.39(-1.18%)
Sep 28, 2020 33.26 33.65 33.10 33.19 5,019,811 +0.20(+0.62%)
Sep 25, 2020 32.21 33.10 31.98 32.99 5,595,763 +0.66(+2.04%)
Sep 24, 2020 31.86 32.64 31.55 32.33 4,947,961 +0.31(+0.96%)
Sep 23, 2020 32.67 32.86 31.95 32.02 5,431,159 -0.68(-2.07%)
Sep 22, 2020 32.42 32.86 32.33 32.70 4,790,352 +0.43(+1.32%)
Sep 21, 2020 32.17 32.30 31.58 32.27 5,617,574 -0.30(-0.91%)
Sep 18, 2020 33.39 33.44 32.35 32.57 9,128,314 -0.80(-2.39%)
Sep 17, 2020 33.40 33.43 32.90 33.37 7,629,588 -0.31(-0.91%)
Sep 16, 2020 33.51 34.16 33.35 33.67 6,062,132 +0.09(+0.26%)
Sep 15, 2020 33.82 34.23 33.42 33.58 3,564,970 -0.09(-0.26%)
Sep 14, 2020 33.15 33.89 33.10 33.67 3,945,448 +0.40(+1.20%)
Sep 11, 2020 33.43 33.48 33.08 33.27 4,955,585 -0.01(-0.03%)
Sep 10, 2020 34.05 34.05 33.17 33.28 6,570,149 -0.77(-2.26%)
Sep 09, 2020 34.17 34.46 33.93 34.05 4,811,222 +0.23(+0.69%)
Sep 08, 2020 34.30 34.44 33.50 33.82 6,537,028 -0.62(-1.81%)
Sep 04, 2020 34.85 35.01 34.03 34.44 6,449,907 -0.19(-0.54%)
Sep 03, 2020 35.33 35.61 34.21 34.63 9,055,577 -0.69(-1.95%)
Sep 02, 2020 34.15 35.50 33.66 35.32 10,316,608 +1.58(+4.68%)
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.