Historical Prices

Date Open High Low Close Volume Change (%)
Oct 30, 2020 39.72 40.25 39.46 39.89 7,071,600 -0.27(-0.67%)
Oct 29, 2020 39.18 40.56 38.80 40.16 5,470,752 +0.59(+1.49%)
Oct 28, 2020 40.37 40.83 39.42 39.57 6,321,690 -1.58(-3.84%)
Oct 27, 2020 41.62 42.01 41.14 41.15 5,194,861 -0.55(-1.32%)
Oct 26, 2020 41.41 41.76 41.04 41.70 6,386,740 -0.50(-1.18%)
Oct 23, 2020 42.58 42.65 41.95 42.20 4,142,900 -0.03(-0.07%)
Oct 22, 2020 42.08 42.29 41.58 42.23 4,844,992 +0.09(+0.21%)
Oct 21, 2020 42.29 42.77 42.12 42.14 4,989,753 -0.26(-0.61%)
Oct 20, 2020 42.21 42.66 42.04 42.40 6,113,318 +0.54(+1.29%)
Oct 19, 2020 41.87 42.28 41.80 41.86 8,246,949 -0.23(-0.55%)
Oct 16, 2020 41.40 42.17 41.17 42.09 6,516,500 +0.69(+1.67%)
Oct 15, 2020 40.44 41.48 40.31 41.40 5,918,712 +0.37(+0.90%)
Oct 14, 2020 41.33 41.75 40.98 41.03 9,089,312 +0.05(+0.12%)
Oct 13, 2020 40.90 41.12 39.92 40.98 12,124,202 +1.00(+2.50%)
Oct 12, 2020 39.21 40.29 39.09 39.98 5,938,755 +0.78(+1.99%)
Oct 09, 2020 40.49 40.62 38.92 39.20 6,014,400 -0.12(-0.31%)
Oct 08, 2020 37.44 39.36 37.44 39.32 6,926,803 +1.47(+3.88%)
Oct 07, 2020 37.38 37.95 37.26 37.85 6,227,660 +0.68(+1.83%)
Oct 06, 2020 36.70 37.83 36.69 37.17 5,710,893 +0.38(+1.03%)
Oct 05, 2020 36.05 36.89 35.73 36.79 4,998,076 +0.85(+2.37%)
Oct 02, 2020 35.55 36.20 35.22 35.94 5,178,700 +0.11(+0.31%)
Oct 01, 2020 35.91 36.15 35.54 35.83 4,727,074 +0.07(+0.20%)
Sep 30, 2020 35.65 36.11 35.51 35.76 7,059,208 +0.44(+1.25%)
Sep 29, 2020 35.84 35.94 35.15 35.32 3,277,925 -0.42(-1.18%)
Sep 28, 2020 35.82 36.23 35.64 35.74 4,661,643 +0.22(+0.62%)
Sep 25, 2020 34.68 35.64 34.44 35.52 5,196,500 +0.71(+2.04%)
Sep 24, 2020 34.31 35.15 33.97 34.81 4,594,920 +0.33(+0.96%)
Sep 23, 2020 35.18 35.39 34.40 34.48 5,043,641 -0.73(-2.07%)
Sep 22, 2020 34.91 35.38 34.81 35.21 4,448,556 +0.46(+1.32%)
Sep 21, 2020 34.64 34.78 34.01 34.75 5,216,755 -0.32(-0.91%)
Sep 18, 2020 35.96 36.01 34.84 35.07 8,477,000 -0.86(-2.39%)
Sep 17, 2020 35.97 36.00 35.43 35.93 7,085,210 -0.33(-0.91%)
Sep 16, 2020 36.08 36.78 35.91 36.26 5,629,593 +0.09(+0.26%)
Sep 15, 2020 36.42 36.86 35.99 36.17 3,310,606 -0.09(-0.26%)
Sep 14, 2020 35.70 36.49 35.64 36.26 3,663,937 +0.43(+1.20%)
Sep 11, 2020 36.00 36.05 35.62 35.83 4,602,000 -0.01(-0.03%)
Sep 10, 2020 36.67 36.67 35.72 35.84 6,101,363 -0.83(-2.26%)
Sep 09, 2020 36.80 37.10 36.54 36.67 4,467,937 +0.25(+0.69%)
Sep 08, 2020 36.94 37.09 36.07 36.42 6,070,605 -0.67(-1.81%)
Sep 04, 2020 37.53 37.70 36.64 37.09 5,989,700 -0.20(-0.54%)
Sep 03, 2020 38.04 38.35 36.84 37.29 8,409,453 -0.74(-1.95%)
Sep 02, 2020 36.77 38.23 36.25 38.03 9,580,508 +1.70(+4.68%)
Sep 01, 2020 36.70 36.75 36.12 36.33 4,373,848 -0.58(-1.57%)
Aug 31, 2020 36.75 37.31 36.75 36.91 3,982,653 -0.13(-0.35%)
Aug 28, 2020 36.90 37.06 36.65 37.04 3,930,900 +0.15(+0.41%)
Aug 27, 2020 37.15 37.57 36.68 36.89 5,470,192 -0.39(-1.05%)
Aug 26, 2020 37.01 37.30 36.55 37.28 6,602,563 +0.15(+0.40%)
Aug 25, 2020 37.78 37.80 36.85 37.13 3,815,976 -0.56(-1.49%)
Aug 24, 2020 36.81 37.74 36.54 37.69 5,732,076 +1.17(+3.20%)
Aug 21, 2020 36.45 36.58 35.97 36.52 6,336,100 +0.21(+0.58%)
Aug 20, 2020 37.20 37.24 36.28 36.31 3,633,076 -0.71(-1.92%)
Aug 19, 2020 37.17 37.40 36.89 37.02 4,590,507 -0.05(-0.13%)
Aug 18, 2020 37.42 37.61 36.89 37.07 4,123,642 -0.27(-0.72%)
Aug 17, 2020 37.59 37.72 37.15 37.34 7,655,628 -0.59(-1.56%)
Aug 14, 2020 37.75 38.02 37.55 37.93 3,313,700 -0.01(-0.03%)
Aug 13, 2020 38.17 38.27 37.73 37.94 4,095,337 -0.77(-1.99%)
Aug 12, 2020 38.00 38.93 37.91 38.71 4,890,535 +0.81(+2.14%)
Aug 11, 2020 38.54 38.75 37.72 37.90 6,477,268 -0.41(-1.07%)
Aug 10, 2020 38.94 39.29 37.95 38.31 7,763,990 -0.62(-1.59%)
Aug 07, 2020 37.90 39.05 37.74 38.93 6,261,900 +1.03(+2.72%)
Aug 06, 2020 37.65 37.95 37.35 37.90 4,525,757 +0.18(+0.48%)
Aug 05, 2020 38.69 38.92 37.51 37.72 5,287,823 -1.03(-2.66%)
Aug 04, 2020 37.56 38.93 37.34 38.75 7,111,912 +0.76(+2.00%)
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.