Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2020 33.62 33.91 33.23 33.91 5,845,129 +0.30(+0.89%)
Nov 27, 2020 33.81 34.08 33.58 33.62 1,562,487 -0.19(-0.56%)
Nov 25, 2020 33.96 34.01 33.61 33.81 2,066,177 -0.18(-0.53%)
Nov 24, 2020 33.53 34.06 33.47 33.99 4,767,193 +0.79(+2.38%)
Nov 23, 2020 33.12 33.38 32.90 33.20 2,180,231 +0.30(+0.91%)
Nov 20, 2020 32.85 33.13 32.65 32.90 3,084,039 -0.03(-0.08%)
Nov 19, 2020 32.46 33.03 32.31 32.93 2,557,487 +0.22(+0.66%)
Nov 18, 2020 33.17 33.23 32.71 32.71 3,018,636 -0.35(-1.07%)
Nov 17, 2020 33.20 33.38 32.86 33.06 3,109,882 -0.45(-1.35%)
Nov 16, 2020 33.03 33.65 32.68 33.52 4,450,679 +1.04(+3.21%)
Nov 13, 2020 31.99 32.64 31.94 32.47 2,781,053 +0.83(+2.64%)
Nov 12, 2020 32.29 32.36 31.33 31.64 3,806,114 -0.77(-2.38%)
Nov 11, 2020 32.70 32.72 32.20 32.41 2,892,280 -0.04(-0.11%)
Nov 10, 2020 32.35 32.62 32.11 32.45 5,305,550 +0.31(+0.95%)
Nov 09, 2020 32.73 33.40 32.09 32.14 7,609,714 +0.87(+2.79%)
Nov 06, 2020 31.06 31.38 30.98 31.27 3,048,170 +0.20(+0.64%)
Nov 05, 2020 30.82 31.38 30.75 31.07 4,058,524 +0.84(+2.77%)
Nov 04, 2020 30.15 30.92 29.64 30.23 4,327,431 -0.10(-0.33%)
Nov 03, 2020 29.72 30.53 29.72 30.33 3,280,659 +1.08(+3.70%)
Nov 02, 2020 29.11 29.54 28.84 29.25 3,993,188 +0.45(+1.56%)
Oct 30, 2020 28.74 28.93 28.18 28.80 4,999,501 -0.12(-0.40%)
Oct 29, 2020 28.54 29.21 28.33 28.91 4,820,853 +0.33(+1.17%)
Oct 28, 2020 28.92 29.32 28.48 28.58 7,273,571 -1.01(-3.41%)
Oct 27, 2020 30.91 31.03 29.38 29.59 9,751,343 -1.26(-4.09%)
Oct 26, 2020 31.62 31.62 30.79 30.85 6,454,659 -1.18(-3.68%)
Oct 23, 2020 32.08 32.11 31.78 32.03 3,092,688 +0.08(+0.25%)
Oct 22, 2020 31.53 32.07 31.48 31.95 2,639,223 +0.42(+1.34%)
Oct 21, 2020 31.41 31.94 31.29 31.53 4,138,191 +0.14(+0.46%)
Oct 20, 2020 31.44 31.83 31.27 31.38 3,088,802 +0.22(+0.69%)
Oct 19, 2020 31.79 31.93 31.05 31.17 2,584,444 -0.52(-1.65%)
Oct 16, 2020 31.58 31.87 31.43 31.69 3,983,592 +0.20(+0.63%)
Oct 15, 2020 30.73 31.51 30.72 31.49 4,446,843 +0.41(+1.33%)
Oct 14, 2020 31.45 31.57 30.87 31.08 4,788,010 -0.33(-1.06%)
Oct 13, 2020 31.19 31.88 30.88 31.41 7,273,856 +0.22(+0.69%)
Oct 12, 2020 31.51 31.56 31.17 31.19 4,571,704 -0.14(-0.43%)
Oct 09, 2020 31.89 32.02 31.27 31.33 4,163,217 -0.41(-1.28%)
Oct 08, 2020 31.71 32.27 31.62 31.73 4,726,120 +0.15(+0.48%)
Oct 07, 2020 30.56 31.61 30.52 31.58 5,105,938 +1.30(+4.28%)
Oct 06, 2020 30.30 30.93 30.24 30.28 5,914,449 +0.08(+0.27%)
Oct 05, 2020 29.95 30.37 29.73 30.20 4,155,406 +0.65(+2.19%)
Oct 02, 2020 28.84 29.82 28.82 29.55 4,296,769 +0.25(+0.86%)
Oct 01, 2020 29.50 29.52 28.88 29.30 5,134,366 +0.11(+0.37%)
Sep 30, 2020 28.96 29.54 28.88 29.19 5,701,391 +0.40(+1.38%)
Sep 29, 2020 28.96 29.12 28.76 28.80 3,438,474 -0.05(-0.19%)
Sep 28, 2020 28.61 28.99 28.49 28.85 3,370,781 +0.75(+2.66%)
Sep 25, 2020 27.52 28.19 27.39 28.10 2,815,924 +0.46(+1.66%)
Sep 24, 2020 27.34 28.05 27.17 27.64 3,425,682 +0.09(+0.33%)
Sep 23, 2020 28.44 28.50 27.48 27.55 4,635,201 -0.92(-3.23%)
Sep 22, 2020 28.30 28.48 27.95 28.47 6,770,380 +0.17(+0.60%)
Sep 21, 2020 28.52 28.70 27.88 28.30 6,452,030 -0.92(-3.14%)
Sep 18, 2020 29.48 29.73 29.03 29.22 8,786,374 -0.34(-1.16%)
Sep 17, 2020 28.92 29.81 28.91 29.56 6,755,334 +0.16(+0.55%)
Sep 16, 2020 29.68 29.95 29.33 29.40 7,201,137 -0.16(-0.55%)
Sep 15, 2020 29.72 29.93 29.55 29.56 4,014,348 +0.07(+0.24%)
Sep 14, 2020 29.25 29.64 29.21 29.49 5,305,783 +0.72(+2.50%)
Sep 11, 2020 29.08 29.19 28.45 28.77 8,824,563 +0.05(+0.19%)
Sep 10, 2020 29.91 30.15 28.66 28.72 8,151,689 -1.07(-3.60%)
Sep 09, 2020 29.27 30.44 29.27 29.79 8,404,637 +1.18(+4.13%)
Sep 08, 2020 28.46 28.96 28.37 28.61 4,957,151 -0.26(-0.91%)
Sep 04, 2020 28.90 29.11 28.05 28.87 6,053,933 +0.14(+0.47%)
Sep 03, 2020 30.00 30.10 28.34 28.73 6,890,032 -1.62(-5.34%)
Sep 02, 2020 29.73 30.50 29.64 30.36 5,112,328 +0.77(+2.59%)
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.