Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2020 32.95 33.13 32.26 32.58 4,942,149 -0.40(-1.22%)
Nov 27, 2020 32.67 32.99 32.48 32.99 1,033,061 +0.33(+1.00%)
Nov 25, 2020 33.46 33.63 32.62 32.66 1,758,132 -1.14(-3.36%)
Nov 24, 2020 33.23 33.86 32.94 33.80 2,844,578 +1.18(+3.61%)
Nov 23, 2020 31.62 32.71 31.62 32.62 3,977,002 +1.25(+3.99%)
Nov 20, 2020 31.34 31.53 31.10 31.37 2,400,697 -0.13(-0.40%)
Nov 19, 2020 31.77 32.19 31.16 31.49 2,780,859 -0.54(-1.69%)
Nov 18, 2020 31.86 32.63 31.73 32.03 2,918,357 +0.30(+0.95%)
Nov 17, 2020 31.83 32.23 31.37 31.73 2,253,489 -0.62(-1.91%)
Nov 16, 2020 32.09 32.36 31.66 32.35 2,526,012 +0.90(+2.87%)
Nov 13, 2020 30.60 31.65 30.54 31.45 4,069,258 +1.16(+3.83%)
Nov 12, 2020 31.26 31.62 29.89 30.29 6,015,727 -1.91(-5.94%)
Nov 11, 2020 32.73 32.86 31.87 32.20 2,017,914 -0.20(-0.62%)
Nov 10, 2020 32.16 32.74 31.70 32.40 4,080,689 +0.68(+2.13%)
Nov 09, 2020 32.31 32.90 31.51 31.73 3,488,183 +1.30(+4.28%)
Nov 06, 2020 31.12 31.33 30.26 30.42 3,391,128 -0.49(-1.59%)
Nov 05, 2020 30.31 31.12 30.31 30.92 3,151,433 +0.99(+3.29%)
Nov 04, 2020 29.94 30.37 29.40 29.93 3,131,666 -0.42(-1.38%)
Nov 03, 2020 30.24 30.95 30.07 30.35 4,093,136 +0.62(+2.08%)
Nov 02, 2020 29.50 30.29 29.50 29.73 3,509,454 +0.52(+1.77%)
Oct 30, 2020 29.59 29.82 28.64 29.21 3,586,197 -0.38(-1.30%)
Oct 29, 2020 30.80 30.82 29.19 29.60 6,021,538 -1.01(-3.30%)
Oct 28, 2020 30.48 30.92 30.13 30.61 3,438,754 -0.74(-2.37%)
Oct 27, 2020 32.02 32.09 31.18 31.35 3,668,740 -0.79(-2.44%)
Oct 26, 2020 32.69 32.83 31.65 32.13 3,728,969 -1.06(-3.20%)
Oct 23, 2020 33.96 34.35 33.12 33.19 2,815,143 -0.37(-1.09%)
Oct 22, 2020 32.73 33.61 32.69 33.56 4,801,529 +0.48(+1.44%)
Oct 21, 2020 32.83 33.37 32.83 33.09 4,077,554 +0.28(+0.84%)
Oct 20, 2020 32.94 33.33 32.60 32.81 3,889,057 +0.53(+1.63%)
Oct 19, 2020 32.36 32.63 31.99 32.28 4,014,483 -0.03(-0.08%)
Oct 16, 2020 33.01 33.17 32.25 32.31 2,286,817 -0.43(-1.33%)
Oct 15, 2020 31.74 32.77 31.51 32.74 2,647,317 +0.54(+1.69%)
Oct 14, 2020 32.89 33.06 32.18 32.20 3,020,322 -0.33(-1.00%)
Oct 13, 2020 32.79 33.26 32.45 32.53 2,555,831 -0.39(-1.19%)
Oct 12, 2020 33.40 33.94 32.79 32.92 2,239,901 -0.17(-0.50%)
Oct 09, 2020 33.61 34.17 33.04 33.09 3,908,437 -0.39(-1.17%)
Oct 08, 2020 35.07 35.27 33.29 33.48 4,933,568 -1.21(-3.49%)
Oct 07, 2020 33.90 35.02 33.79 34.69 4,052,663 +1.34(+4.01%)
Oct 06, 2020 34.56 34.87 33.33 33.35 14,953,471 -0.79(-2.30%)
Oct 05, 2020 33.13 34.52 32.85 34.14 5,572,549 +1.40(+4.29%)
Oct 02, 2020 32.23 32.98 31.25 32.74 5,455,814 -0.28(-0.86%)
Oct 01, 2020 32.79 33.36 32.64 33.02 8,048,070 +0.67(+2.07%)
Sep 30, 2020 32.01 32.62 31.81 32.35 4,902,885 +0.59(+1.87%)
Sep 29, 2020 31.79 32.13 31.68 31.76 1,991,074 +0.02(+0.05%)
Sep 28, 2020 31.56 31.98 31.33 31.74 3,857,766 +1.00(+3.26%)
Sep 25, 2020 30.74 30.95 30.35 30.74 1,906,259 -0.18(-0.59%)
Sep 24, 2020 31.16 31.48 30.68 30.92 2,671,526 -0.31(-0.99%)
Sep 23, 2020 31.42 31.89 31.22 31.23 2,505,567 -0.01(-0.03%)
Sep 22, 2020 31.27 31.51 30.91 31.24 2,703,495 +0.00(+0.00%)
Sep 21, 2020 32.08 32.27 30.99 31.24 3,198,725 -1.33(-4.08%)
Sep 18, 2020 33.06 33.21 32.38 32.57 4,177,031 -0.48(-1.47%)
Sep 17, 2020 32.78 33.56 32.48 33.05 4,553,197 +0.02(+0.05%)
Sep 16, 2020 35.12 35.15 32.97 33.04 5,715,709 -2.26(-6.41%)
Sep 15, 2020 35.91 36.09 35.29 35.30 2,508,302 -0.46(-1.28%)
Sep 14, 2020 35.65 35.82 35.35 35.76 3,667,672 +0.38(+1.06%)
Sep 11, 2020 34.89 35.56 34.78 35.38 3,193,664 +0.59(+1.70%)
Sep 10, 2020 35.86 36.05 34.76 34.79 2,472,220 -0.53(-1.49%)
Sep 09, 2020 35.07 35.50 35.00 35.32 2,302,761 +0.57(+1.63%)
Sep 08, 2020 34.66 35.73 34.19 34.75 3,177,483 -0.38(-1.09%)
Sep 04, 2020 35.71 35.98 34.74 35.13 2,781,494 -0.11(-0.31%)
Sep 03, 2020 35.78 36.01 34.81 35.24 3,512,169 -0.61(-1.70%)
Sep 02, 2020 34.96 35.95 34.87 35.85 3,533,198 +1.13(+3.25%)
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.