Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2020 41.36 41.73 40.55 40.57 6,408,404 -1.25(-2.98%)
Nov 27, 2020 41.71 42.60 41.71 41.82 2,245,213 -0.30(-0.72%)
Nov 25, 2020 42.16 42.33 41.60 42.12 4,469,637 -0.48(-1.13%)
Nov 24, 2020 41.93 42.88 41.33 42.60 5,420,851 +1.55(+3.78%)
Nov 23, 2020 40.99 41.44 40.80 41.05 5,175,506 +0.55(+1.37%)
Nov 20, 2020 40.12 40.62 40.01 40.50 4,831,513 +0.12(+0.30%)
Nov 19, 2020 39.37 40.39 39.27 40.38 3,762,172 +0.79(+2.01%)
Nov 18, 2020 39.80 40.60 39.57 39.58 6,010,564 -0.13(-0.33%)
Nov 17, 2020 39.32 40.05 39.00 39.71 5,132,010 +0.05(+0.12%)
Nov 16, 2020 39.22 39.69 38.76 39.67 5,820,790 +1.57(+4.12%)
Nov 13, 2020 37.39 38.38 37.16 38.10 3,169,567 +1.11(+3.00%)
Nov 12, 2020 36.98 37.41 36.46 36.99 4,259,582 -0.52(-1.39%)
Nov 11, 2020 38.39 38.46 37.30 37.51 4,562,582 -0.89(-2.32%)
Nov 10, 2020 38.07 38.81 37.75 38.40 5,326,143 +0.33(+0.87%)
Nov 09, 2020 37.05 38.75 35.94 38.07 8,562,353 +4.21(+12.44%)
Nov 06, 2020 34.16 34.54 33.63 33.86 4,327,011 -0.28(-0.81%)
Nov 05, 2020 33.80 34.44 33.58 34.13 5,704,417 +0.61(+1.83%)
Nov 04, 2020 32.71 34.12 32.37 33.52 5,582,827 +0.27(+0.80%)
Nov 03, 2020 33.21 33.53 33.02 33.25 5,480,985 +0.66(+2.03%)
Nov 02, 2020 31.74 32.71 31.40 32.59 5,141,983 +1.44(+4.62%)
Oct 30, 2020 31.17 31.58 30.61 31.15 5,799,429 -0.25(-0.79%)
Oct 29, 2020 31.39 31.75 30.82 31.40 5,036,597 +0.06(+0.21%)
Oct 28, 2020 32.88 33.29 31.21 31.33 7,425,764 -1.11(-3.42%)
Oct 27, 2020 33.66 33.66 32.44 32.44 4,195,214 -1.29(-3.83%)
Oct 26, 2020 34.31 34.33 33.34 33.74 3,267,760 -0.99(-2.85%)
Oct 23, 2020 34.66 34.90 34.36 34.73 2,726,207 +0.31(+0.91%)
Oct 22, 2020 33.65 34.44 33.32 34.42 2,519,643 +0.79(+2.35%)
Oct 21, 2020 33.71 33.97 33.55 33.63 3,008,390 -0.24(-0.70%)
Oct 20, 2020 33.88 34.18 33.68 33.87 3,508,581 +0.39(+1.18%)
Oct 19, 2020 34.22 34.38 33.43 33.47 3,496,768 -0.67(-1.96%)
Oct 16, 2020 34.33 34.63 33.94 34.14 2,867,236 -0.04(-0.11%)
Oct 15, 2020 33.59 34.30 33.40 34.18 2,663,447 +0.25(+0.73%)
Oct 14, 2020 34.13 34.60 33.91 33.93 2,871,922 -0.21(-0.62%)
Oct 13, 2020 35.11 35.15 34.03 34.14 2,811,080 -1.09(-3.10%)
Oct 12, 2020 34.99 35.53 34.92 35.23 2,358,211 +0.28(+0.79%)
Oct 09, 2020 35.32 35.37 34.81 34.96 2,767,731 -0.13(-0.37%)
Oct 08, 2020 35.06 35.42 34.80 35.09 2,528,516 +0.30(+0.87%)
Oct 07, 2020 34.62 35.23 34.49 34.78 3,758,416 +0.50(+1.45%)
Oct 06, 2020 34.71 35.29 34.15 34.29 4,443,279 -0.06(-0.16%)
Oct 05, 2020 34.25 34.63 34.08 34.34 3,615,461 +0.50(+1.49%)
Oct 02, 2020 33.02 34.09 32.75 33.84 3,241,171 +0.45(+1.35%)
Oct 01, 2020 33.38 33.67 32.98 33.39 2,706,082 +0.04(+0.11%)
Sep 30, 2020 33.26 33.77 33.07 33.35 4,274,815 +0.30(+0.92%)
Sep 29, 2020 33.12 33.34 32.66 33.05 3,169,414 -0.28(-0.85%)
Sep 28, 2020 33.36 33.90 33.26 33.33 3,816,902 +0.55(+1.68%)
Sep 25, 2020 32.30 32.98 32.28 32.78 3,186,678 +0.06(+0.17%)
Sep 24, 2020 32.80 33.23 32.04 32.73 3,196,215 +0.05(+0.14%)
Sep 23, 2020 33.49 33.91 32.66 32.68 3,419,539 -0.69(-2.06%)
Sep 22, 2020 33.28 33.88 33.01 33.37 3,943,241 -0.04(-0.11%)
Sep 21, 2020 34.02 34.32 32.97 33.41 5,482,773 -1.28(-3.68%)
Sep 18, 2020 34.40 35.23 34.33 34.68 19,239,626 +0.17(+0.48%)
Sep 17, 2020 33.91 34.54 33.57 34.52 4,134,213 +0.38(+1.10%)
Sep 16, 2020 33.73 34.62 33.59 34.14 4,155,685 +0.48(+1.42%)
Sep 15, 2020 34.06 34.17 33.50 33.66 3,510,060 -0.35(-1.03%)
Sep 14, 2020 33.94 34.38 33.58 34.01 3,750,670 +0.62(+1.87%)
Sep 11, 2020 33.29 33.77 33.05 33.39 3,342,638 +0.17(+0.50%)
Sep 10, 2020 34.08 34.45 33.19 33.22 3,635,752 -0.76(-2.24%)
Sep 09, 2020 34.18 34.45 33.93 33.99 3,785,944 +0.09(+0.27%)
Sep 08, 2020 34.77 34.87 33.77 33.89 5,579,098 -0.84(-2.43%)
Sep 04, 2020 34.53 34.93 33.81 34.74 5,562,927 +0.84(+2.49%)
Sep 03, 2020 34.30 35.13 33.63 33.89 5,712,265 +0.04(+0.11%)
Sep 02, 2020 33.62 34.37 33.49 33.86 3,485,170 +0.18(+0.54%)
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.