Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2020 36.27 36.96 36.25 36.70 21,466,599 +0.53(+1.47%)
Sep 29, 2020 36.43 36.54 36.03 36.17 12,824,644 -0.22(-0.60%)
Sep 28, 2020 36.16 36.58 36.16 36.39 14,262,391 +0.34(+0.94%)
Sep 25, 2020 35.54 36.15 35.52 36.05 13,629,600 +0.29(+0.81%)
Sep 24, 2020 35.95 36.04 35.54 35.76 19,785,480 -0.24(-0.67%)
Sep 23, 2020 36.34 36.38 35.97 36.00 21,915,249 -0.25(-0.69%)
Sep 22, 2020 35.81 36.33 35.74 36.25 21,554,872 +0.23(+0.64%)
Sep 21, 2020 36.37 36.48 35.38 36.02 25,236,695 -0.61(-1.67%)
Sep 18, 2020 36.78 37.07 36.57 36.63 30,070,800 -0.19(-0.52%)
Sep 17, 2020 36.78 36.97 36.55 36.82 16,958,764 +0.04(+0.11%)
Sep 16, 2020 37.28 37.31 36.72 36.78 21,091,859 -0.18(-0.49%)
Sep 15, 2020 37.19 37.35 36.81 36.96 20,859,542 -0.05(-0.14%)
Sep 14, 2020 36.36 37.54 36.28 37.01 28,042,168 +0.94(+2.61%)
Sep 11, 2020 35.74 36.11 35.45 36.07 22,874,000 +0.42(+1.18%)
Sep 10, 2020 36.20 36.32 35.58 35.65 20,539,236 -0.53(-1.46%)
Sep 09, 2020 36.29 36.65 36.14 36.18 26,071,061 +0.25(+0.70%)
Sep 08, 2020 36.56 36.61 35.68 35.93 25,355,365 -0.43(-1.18%)
Sep 04, 2020 36.49 36.63 35.87 36.36 25,495,400 -0.04(-0.11%)
Sep 03, 2020 37.37 37.49 36.10 36.40 34,101,506 -0.80(-2.15%)
Sep 02, 2020 36.77 37.30 36.40 37.20 27,572,858 +0.32(+0.87%)
Sep 01, 2020 37.79 37.82 36.51 36.88 34,302,386 -0.91(-2.41%)
Aug 31, 2020 37.84 38.02 37.50 37.79 28,492,085 -0.12(-0.32%)
Aug 28, 2020 37.87 38.06 37.40 37.91 31,148,500 +0.05(+0.13%)
Aug 27, 2020 37.96 38.00 37.68 37.86 21,017,176 -0.19(-0.50%)
Aug 26, 2020 38.19 38.27 37.66 38.05 22,844,561 -0.36(-0.94%)
Aug 25, 2020 38.51 38.56 37.95 38.41 24,871,829 -0.43(-1.11%)
Aug 24, 2020 39.02 39.04 38.54 38.84 23,686,478 -0.04(-0.10%)
Aug 21, 2020 38.91 39.00 38.57 38.88 24,162,300 +0.16(+0.41%)
Aug 20, 2020 38.18 38.79 38.13 38.72 20,829,322 +0.46(+1.20%)
Aug 19, 2020 38.48 38.61 38.12 38.26 14,882,825 -0.10(-0.26%)
Aug 18, 2020 38.45 38.46 38.17 38.36 10,288,592 +0.01(+0.03%)
Aug 17, 2020 38.04 38.41 37.94 38.35 16,588,450 +0.29(+0.76%)
Aug 14, 2020 38.01 38.39 37.93 38.06 12,240,200 -0.11(-0.29%)
Aug 13, 2020 38.07 38.18 37.88 38.17 14,549,964 -0.16(-0.42%)
Aug 12, 2020 37.83 38.55 37.81 38.33 18,941,033 +0.54(+1.43%)
Aug 11, 2020 38.56 38.58 37.67 37.79 20,230,013 -0.60(-1.56%)
Aug 10, 2020 38.55 38.66 38.26 38.39 18,941,700 -0.06(-0.16%)
Aug 07, 2020 38.30 38.62 38.16 38.45 21,913,798 +0.18(+0.47%)
Aug 06, 2020 38.77 39.10 38.15 38.27 19,836,699 -0.18(-0.47%)
Aug 05, 2020 38.47 38.53 38.13 38.45 23,328,757 +0.06(+0.16%)
Aug 04, 2020 38.31 38.68 38.09 38.39 27,881,100 +0.04(+0.10%)
Aug 03, 2020 38.61 38.66 38.22 38.35 29,440,325 -0.13(-0.34%)
Jul 31, 2020 38.67 38.75 37.86 38.48 27,042,600 -0.26(-0.67%)
Jul 30, 2020 38.28 38.94 38.20 38.74 30,606,841 -0.52(-1.32%)
Jul 29, 2020 39.30 39.45 38.45 39.26 35,114,719 +0.24(+0.62%)
Jul 28, 2020 38.54 39.33 38.06 39.02 53,466,006 +1.48(+3.94%)
Jul 27, 2020 37.36 37.75 37.23 37.54 26,168,622 -0.12(-0.32%)
Jul 24, 2020 38.03 38.15 37.33 37.66 32,135,100 -0.75(-1.95%)
Jul 23, 2020 39.23 39.42 38.18 38.41 56,565,550 -0.15(-0.39%)
Jul 22, 2020 38.23 38.73 37.52 38.56 85,967,412 +1.87(+5.10%)
Jul 21, 2020 36.94 37.08 36.52 36.69 22,390,287 +0.19(+0.52%)
Jul 20, 2020 37.49 37.62 36.32 36.50 34,809,325 +0.25(+0.69%)
Jul 17, 2020 35.86 36.33 35.72 36.25 22,169,300 +0.65(+1.83%)
Jul 16, 2020 35.60 35.64 35.26 35.60 17,475,972 -0.12(-0.34%)
Jul 15, 2020 35.99 36.00 35.47 35.72 24,941,231 +0.49(+1.39%)
Jul 14, 2020 35.37 35.42 34.88 35.23 31,121,284 +0.02(+0.06%)
Jul 13, 2020 34.73 35.72 34.52 35.21 53,651,214 +1.38(+4.08%)
Jul 10, 2020 33.66 34.04 33.49 33.83 23,205,902 +0.37(+1.11%)
Jul 09, 2020 33.73 33.88 33.10 33.46 19,310,139 -0.34(-1.01%)
Jul 08, 2020 34.01 34.37 33.57 33.80 23,008,984 -0.23(-0.68%)
Jul 07, 2020 34.05 34.35 33.96 34.03 23,854,199 -0.48(-1.39%)
Jul 06, 2020 34.95 34.99 34.38 34.51 25,750,746 +0.00(+0.00%)
Jul 02, 2020 34.62 34.85 34.04 34.51 42,951,500 +0.77(+2.28%)
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.