Historical Prices

Date Open High Low Close Volume Change (%)
Oct 27, 2020 36.68 36.69 35.35 35.36 3,849,271 -1.41(-3.83%)
Oct 26, 2020 37.39 37.42 36.34 36.77 2,998,296 -1.08(-2.85%)
Oct 23, 2020 37.77 38.03 37.45 37.85 2,501,400 +0.34(+0.91%)
Oct 22, 2020 36.67 37.53 36.31 37.51 2,311,870 +0.86(+2.35%)
Oct 21, 2020 36.74 37.02 36.56 36.65 2,760,314 -0.26(-0.70%)
Oct 20, 2020 36.93 37.25 36.71 36.91 3,219,259 +0.43(+1.18%)
Oct 19, 2020 37.30 37.47 36.43 36.48 3,208,420 -0.73(-1.96%)
Oct 16, 2020 37.41 37.74 36.99 37.21 2,630,800 -0.04(-0.11%)
Oct 15, 2020 36.61 37.38 36.40 37.25 2,443,816 +0.27(+0.73%)
Oct 14, 2020 37.20 37.71 36.96 36.98 2,635,100 -0.23(-0.62%)
Oct 13, 2020 38.27 38.31 37.09 37.21 2,579,275 -1.19(-3.10%)
Oct 12, 2020 38.14 38.72 38.06 38.40 2,163,750 +0.30(+0.79%)
Oct 09, 2020 38.49 38.55 37.94 38.10 2,539,500 -0.14(-0.37%)
Oct 08, 2020 38.21 38.60 37.93 38.24 2,320,011 +0.33(+0.87%)
Oct 07, 2020 37.73 38.40 37.59 37.91 3,448,492 +0.54(+1.45%)
Oct 06, 2020 37.83 38.47 37.22 37.37 4,076,880 -0.06(-0.16%)
Oct 05, 2020 37.33 37.74 37.14 37.43 3,317,325 +0.55(+1.49%)
Oct 02, 2020 35.99 37.15 35.69 36.88 2,973,900 +0.49(+1.35%)
Oct 01, 2020 36.38 36.70 35.94 36.39 2,482,935 +0.04(+0.11%)
Sep 30, 2020 36.25 36.81 36.04 36.35 3,922,308 +0.33(+0.92%)
Sep 29, 2020 36.10 36.34 35.60 36.02 2,908,060 -0.31(-0.85%)
Sep 28, 2020 36.36 36.95 36.25 36.33 3,502,155 +0.60(+1.68%)
Sep 25, 2020 35.20 35.95 35.18 35.73 2,923,900 +0.06(+0.17%)
Sep 24, 2020 35.75 36.22 34.92 35.67 2,932,651 +0.05(+0.14%)
Sep 23, 2020 36.50 36.96 35.60 35.62 3,137,559 -0.75(-2.06%)
Sep 22, 2020 36.27 36.92 35.97 36.37 3,618,076 -0.04(-0.11%)
Sep 21, 2020 37.08 37.40 35.93 36.41 5,030,656 -1.39(-3.68%)
Sep 18, 2020 37.49 38.40 37.41 37.80 17,653,100 +0.18(+0.48%)
Sep 17, 2020 36.96 37.64 36.59 37.62 3,793,300 +0.41(+1.10%)
Sep 16, 2020 36.76 37.74 36.61 37.21 3,813,002 +0.52(+1.42%)
Sep 15, 2020 37.12 37.24 36.51 36.69 3,220,616 -0.38(-1.03%)
Sep 14, 2020 36.99 37.47 36.60 37.07 3,441,385 +0.68(+1.87%)
Sep 11, 2020 36.28 36.80 36.02 36.39 3,067,000 +0.18(+0.50%)
Sep 10, 2020 37.14 37.55 36.17 36.21 3,335,943 -0.83(-2.24%)
Sep 09, 2020 37.25 37.55 36.98 37.04 3,473,750 +0.10(+0.27%)
Sep 08, 2020 37.89 38.00 36.81 36.94 5,119,038 -0.92(-2.43%)
Sep 04, 2020 37.63 38.07 36.85 37.86 5,104,200 +0.92(+2.49%)
Sep 03, 2020 37.38 38.29 36.65 36.94 5,241,224 +0.04(+0.11%)
Sep 02, 2020 36.64 37.46 36.50 36.90 3,197,778 +0.20(+0.54%)
Sep 01, 2020 36.00 37.12 35.90 36.70 3,889,339 +0.38(+1.05%)
Aug 31, 2020 37.20 37.20 36.27 36.32 3,362,222 -0.81(-2.18%)
Aug 28, 2020 37.22 37.23 36.68 37.13 3,101,900 +0.25(+0.68%)
Aug 27, 2020 36.46 37.30 36.37 36.88 2,778,885 +0.43(+1.18%)
Aug 26, 2020 36.84 36.86 36.39 36.45 2,802,666 -0.65(-1.75%)
Aug 25, 2020 37.78 37.90 36.92 37.10 2,826,299 -0.28(-0.75%)
Aug 24, 2020 36.59 37.42 36.42 37.38 2,709,315 +0.96(+2.64%)
Aug 21, 2020 36.75 36.97 36.34 36.42 2,928,300 -0.24(-0.65%)
Aug 20, 2020 36.45 36.95 36.41 36.66 2,409,816 -0.37(-1.00%)
Aug 19, 2020 36.99 37.40 36.85 37.03 2,497,413 -0.11(-0.30%)
Aug 18, 2020 37.37 37.71 37.07 37.14 2,195,003 -0.32(-0.85%)
Aug 17, 2020 37.93 38.19 37.31 37.46 2,497,596 -0.61(-1.60%)
Aug 14, 2020 37.48 38.24 37.37 38.07 2,660,800 +0.32(+0.85%)
Aug 13, 2020 37.11 37.75 36.95 37.75 3,123,014 +0.13(+0.35%)
Aug 12, 2020 38.94 38.94 37.33 37.62 3,217,451 -0.41(-1.08%)
Aug 11, 2020 38.26 38.76 37.89 38.03 3,963,174 +0.56(+1.49%)
Aug 10, 2020 36.68 37.65 36.67 37.47 3,102,300 +0.95(+2.60%)
Aug 07, 2020 35.15 36.57 35.12 36.52 2,962,900 +1.11(+3.13%)
Aug 06, 2020 35.29 35.90 35.17 35.41 3,286,022 -0.14(-0.39%)
Aug 05, 2020 35.30 36.12 35.26 35.55 2,700,933 +0.49(+1.40%)
Aug 04, 2020 35.25 35.57 35.01 35.06 4,121,488 -0.30(-0.85%)
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.