Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2020 34.54 34.72 33.34 34.09 1,171,684 -0.48(-1.40%)
Nov 27, 2020 34.77 35.38 34.17 34.57 547,158 -0.27(-0.78%)
Nov 25, 2020 34.81 35.22 33.99 34.85 1,254,571 +0.45(+1.30%)
Nov 24, 2020 36.73 36.82 34.24 34.40 1,963,519 -1.91(-5.25%)
Nov 23, 2020 35.18 36.69 35.13 36.31 1,428,591 +1.22(+3.48%)
Nov 20, 2020 34.82 35.34 34.64 35.09 1,082,339 +0.14(+0.39%)
Nov 19, 2020 34.14 35.03 33.91 34.95 1,595,243 +0.94(+2.76%)
Nov 18, 2020 33.52 34.54 33.35 34.01 1,770,472 +0.49(+1.47%)
Nov 17, 2020 33.31 34.06 32.87 33.52 1,257,224 +0.41(+1.23%)
Nov 16, 2020 33.09 33.14 32.46 33.11 1,419,753 +0.46(+1.42%)
Nov 13, 2020 32.24 32.92 31.61 32.65 1,052,085 +0.85(+2.68%)
Nov 12, 2020 31.99 32.98 31.37 31.79 1,386,970 -0.49(-1.53%)
Nov 11, 2020 32.25 32.39 31.31 32.29 1,512,778 +0.34(+1.06%)
Nov 10, 2020 30.19 32.28 29.30 31.95 2,643,342 +2.66(+9.09%)
Nov 09, 2020 33.63 33.83 29.19 29.29 5,682,084 -3.45(-10.54%)
Nov 06, 2020 34.00 34.07 32.32 32.74 1,990,914 -1.26(-3.71%)
Nov 05, 2020 35.11 35.69 33.83 34.00 1,709,762 -0.82(-2.35%)
Nov 04, 2020 33.16 35.40 33.13 34.82 2,108,311 +2.10(+6.42%)
Nov 03, 2020 32.77 33.03 31.90 32.72 843,902 +0.62(+1.92%)
Nov 02, 2020 31.99 32.55 31.11 32.10 1,114,848 +1.02(+3.29%)
Oct 30, 2020 31.76 32.28 30.85 31.08 1,709,804 -0.92(-2.86%)
Oct 29, 2020 32.92 33.19 31.75 31.99 849,002 -0.74(-2.27%)
Oct 28, 2020 32.11 33.69 31.91 32.74 1,071,265 -0.20(-0.61%)
Oct 27, 2020 34.50 34.56 32.59 32.94 1,720,598 -1.45(-4.20%)
Oct 26, 2020 35.19 35.52 34.02 34.38 2,470,420 -1.87(-5.16%)
Oct 23, 2020 35.66 36.54 35.30 36.25 1,771,235 +1.02(+2.90%)
Oct 22, 2020 36.74 36.95 34.84 35.23 1,787,338 -1.56(-4.24%)
Oct 21, 2020 38.99 39.31 36.59 36.79 1,271,268 -2.20(-5.64%)
Oct 20, 2020 39.37 39.69 38.68 38.99 1,025,388 +0.03(+0.07%)
Oct 19, 2020 39.54 39.94 38.70 38.96 800,442 -0.40(-1.03%)
Oct 16, 2020 39.95 40.67 39.30 39.37 1,011,956 -0.58(-1.45%)
Oct 15, 2020 38.38 40.09 38.32 39.94 1,005,603 +0.86(+2.19%)
Oct 14, 2020 39.24 39.40 38.71 39.09 662,895 +0.13(+0.32%)
Oct 13, 2020 39.74 39.74 38.59 38.96 895,291 -0.81(-2.04%)
Oct 12, 2020 39.51 39.91 39.04 39.77 777,618 +0.43(+1.10%)
Oct 09, 2020 39.19 39.97 38.97 39.34 1,217,211 +0.73(+1.90%)
Oct 08, 2020 37.77 38.85 37.61 38.60 1,217,173 +1.58(+4.27%)
Oct 07, 2020 37.93 38.35 36.48 37.02 1,664,456 -0.27(-0.72%)
Oct 06, 2020 38.55 38.82 37.13 37.29 1,208,886 -0.83(-2.17%)
Oct 05, 2020 38.93 39.14 37.05 38.12 1,154,552 -0.24(-0.63%)
Oct 02, 2020 37.13 38.63 36.93 38.36 1,168,129 +0.10(+0.25%)
Oct 01, 2020 37.52 38.32 37.02 38.27 1,957,466 +1.27(+3.44%)
Sep 30, 2020 36.33 37.86 36.27 37.00 1,550,730 +0.67(+1.86%)
Sep 29, 2020 37.28 37.34 36.22 36.32 964,416 -0.92(-2.46%)
Sep 28, 2020 35.83 37.37 35.42 37.24 2,063,897 +2.16(+6.15%)
Sep 25, 2020 35.66 35.77 34.64 35.08 2,897,753 -0.88(-2.44%)
Sep 24, 2020 35.86 36.47 35.09 35.95 2,477,157 -0.13(-0.37%)
Sep 23, 2020 38.55 38.60 35.79 36.09 4,775,201 -2.94(-7.53%)
Sep 22, 2020 37.40 39.38 37.01 39.03 3,926,395 +1.51(+4.03%)
Sep 21, 2020 36.75 37.81 35.96 37.52 1,905,955 -0.06(-0.15%)
Sep 18, 2020 37.59 38.00 36.80 37.57 2,279,807 +0.37(+0.98%)
Sep 17, 2020 36.96 37.60 36.54 37.21 1,399,424 -0.33(-0.87%)
Sep 16, 2020 36.51 38.00 36.15 37.54 1,973,850 +1.97(+5.53%)
Sep 15, 2020 36.43 36.97 35.46 35.57 1,253,056 -1.20(-3.28%)
Sep 14, 2020 35.72 36.80 35.54 36.77 1,331,508 +1.39(+3.92%)
Sep 11, 2020 34.84 35.78 34.75 35.39 962,873 +0.70(+2.03%)
Sep 10, 2020 34.87 35.64 34.61 34.68 1,232,296 +0.00(+0.00%)
Sep 09, 2020 33.08 34.84 32.86 34.68 1,607,818 +1.84(+5.60%)
Sep 08, 2020 32.98 34.02 32.64 32.84 1,241,510 -0.49(-1.47%)
Sep 04, 2020 34.75 35.22 32.34 33.33 1,904,371 -1.00(-2.92%)
Sep 03, 2020 35.82 35.83 33.76 34.34 1,445,470 -1.26(-3.55%)
Sep 02, 2020 35.72 35.78 34.42 35.60 1,217,063 +0.09(+0.24%)
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.