Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2020 39.32 39.39 38.74 38.75 1,164,964 -0.56(-1.43%)
Nov 27, 2020 39.16 39.50 39.09 39.31 654,586 +0.29(+0.76%)
Nov 25, 2020 39.30 39.30 38.84 39.02 1,024,847 -0.11(-0.27%)
Nov 24, 2020 38.87 39.22 38.62 39.13 1,021,710 +0.56(+1.46%)
Nov 23, 2020 38.72 38.83 38.42 38.56 826,151 -0.07(-0.19%)
Nov 20, 2020 38.80 38.88 38.57 38.63 713,219 -0.19(-0.48%)
Nov 19, 2020 38.68 38.88 38.50 38.82 747,363 +0.14(+0.37%)
Nov 18, 2020 38.86 39.01 38.47 38.68 1,079,338 -0.04(-0.12%)
Nov 17, 2020 38.41 38.84 38.33 38.72 852,495 +0.26(+0.67%)
Nov 16, 2020 38.38 38.61 38.27 38.46 907,295 +0.46(+1.20%)
Nov 13, 2020 38.38 38.47 37.99 38.01 857,228 -0.29(-0.75%)
Nov 12, 2020 38.30 38.56 38.10 38.29 1,037,059 -0.26(-0.67%)
Nov 11, 2020 38.46 38.67 38.28 38.55 927,788 +0.32(+0.84%)
Nov 10, 2020 37.87 38.48 37.78 38.23 1,213,112 +0.55(+1.47%)
Nov 09, 2020 37.41 38.13 37.30 37.68 1,535,773 +1.40(+3.87%)
Nov 06, 2020 36.53 36.65 36.02 36.27 1,332,895 -0.16(-0.44%)
Nov 05, 2020 37.25 37.54 36.43 36.44 1,523,853 -0.46(-1.24%)
Nov 04, 2020 36.74 37.28 36.37 36.89 1,071,081 +0.41(+1.13%)
Nov 03, 2020 36.47 36.94 36.39 36.48 1,356,410 +0.32(+0.89%)
Nov 02, 2020 36.26 36.36 35.92 36.16 998,789 +0.21(+0.60%)
Oct 30, 2020 36.09 36.19 35.67 35.94 1,164,381 -0.35(-0.96%)
Oct 29, 2020 36.09 36.45 35.84 36.29 1,108,920 +0.09(+0.25%)
Oct 28, 2020 36.90 37.07 36.17 36.20 1,388,324 -1.30(-3.46%)
Oct 27, 2020 37.44 37.60 37.20 37.50 1,021,307 +0.03(+0.07%)
Oct 26, 2020 38.07 38.07 37.28 37.47 742,230 -0.77(-2.01%)
Oct 23, 2020 38.28 38.46 38.00 38.24 616,989 +0.08(+0.21%)
Oct 22, 2020 37.49 38.23 37.38 38.16 953,556 +0.75(+2.01%)
Oct 21, 2020 37.52 37.73 37.40 37.41 698,890 -0.21(-0.55%)
Oct 20, 2020 37.64 37.78 37.28 37.62 910,629 +0.21(+0.55%)
Oct 19, 2020 38.26 38.26 37.35 37.41 770,087 -0.67(-1.76%)
Oct 16, 2020 38.29 38.45 38.07 38.08 619,004 -0.21(-0.56%)
Oct 15, 2020 37.74 38.35 37.63 38.29 816,506 +0.13(+0.33%)
Oct 14, 2020 38.54 38.54 37.76 38.17 912,035 -0.26(-0.67%)
Oct 13, 2020 38.11 38.60 38.02 38.43 1,010,104 +0.32(+0.84%)
Oct 12, 2020 38.09 38.32 37.97 38.11 497,062 +0.19(+0.49%)
Oct 09, 2020 37.87 38.14 37.72 37.92 873,341 +0.15(+0.40%)
Oct 08, 2020 37.40 37.80 37.40 37.77 689,695 +0.42(+1.12%)
Oct 07, 2020 37.20 37.44 37.12 37.35 638,006 +0.25(+0.67%)
Oct 06, 2020 37.40 37.44 36.97 37.10 866,828 -0.29(-0.79%)
Oct 05, 2020 37.45 37.53 37.09 37.39 728,090 +0.19(+0.50%)
Oct 02, 2020 36.81 37.27 36.74 37.20 799,826 +0.07(+0.19%)
Oct 01, 2020 37.00 37.23 36.88 37.13 702,935 +0.07(+0.19%)
Sep 30, 2020 37.26 37.35 36.98 37.06 931,972 -0.16(-0.43%)
Sep 29, 2020 37.36 37.46 36.99 37.22 1,071,229 -0.21(-0.57%)
Sep 28, 2020 37.21 37.51 37.20 37.44 870,068 +0.41(+1.11%)
Sep 25, 2020 36.71 37.04 36.47 37.03 1,070,724 +0.19(+0.51%)
Sep 24, 2020 36.54 36.93 36.44 36.84 1,001,174 +0.13(+0.34%)
Sep 23, 2020 37.41 37.55 36.70 36.71 1,105,941 -0.71(-1.89%)
Sep 22, 2020 37.05 37.57 36.95 37.42 1,241,859 +0.54(+1.45%)
Sep 21, 2020 37.14 37.20 36.62 36.88 1,682,302 -0.63(-1.69%)
Sep 18, 2020 38.14 38.15 37.49 37.52 1,989,384 -0.59(-1.55%)
Sep 17, 2020 37.63 38.14 37.48 38.11 947,637 +0.29(+0.76%)
Sep 16, 2020 38.30 38.63 37.80 37.82 1,465,438 -0.41(-1.08%)
Sep 15, 2020 37.89 38.52 37.89 38.23 1,109,177 +0.39(+1.04%)
Sep 14, 2020 38.10 38.32 37.82 37.84 4,002,305 -0.10(-0.25%)
Sep 11, 2020 37.84 38.22 37.64 37.94 4,060,476 +0.27(+0.72%)
Sep 10, 2020 38.31 38.31 37.61 37.66 1,261,559 -0.45(-1.18%)
Sep 09, 2020 37.94 38.26 37.50 38.11 1,602,019 +0.55(+1.45%)
Sep 08, 2020 37.43 37.92 37.23 37.57 1,341,898 -0.10(-0.26%)
Sep 04, 2020 37.94 38.25 37.46 37.66 1,260,183 -0.18(-0.49%)
Sep 03, 2020 38.38 38.52 37.72 37.85 1,063,750 -0.64(-1.67%)
Sep 02, 2020 37.55 38.68 37.55 38.49 1,300,999 +0.97(+2.58%)
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.