Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2020 35.20 35.25 34.68 34.68 1,301,521 -0.50(-1.43%)
Nov 27, 2020 35.05 35.36 34.99 35.19 731,317 +0.26(+0.76%)
Nov 25, 2020 35.18 35.18 34.76 34.92 1,144,980 -0.10(-0.27%)
Nov 24, 2020 34.79 35.10 34.56 35.02 1,141,475 +0.50(+1.46%)
Nov 23, 2020 34.66 34.76 34.39 34.52 922,992 -0.06(-0.19%)
Nov 20, 2020 34.73 34.80 34.52 34.58 796,823 -0.17(-0.48%)
Nov 19, 2020 34.62 34.80 34.46 34.75 834,969 +0.13(+0.37%)
Nov 18, 2020 34.78 34.92 34.43 34.62 1,205,858 -0.04(-0.12%)
Nov 17, 2020 34.38 34.76 34.31 34.66 952,425 +0.23(+0.67%)
Nov 16, 2020 34.35 34.56 34.25 34.43 1,013,648 +0.41(+1.20%)
Nov 13, 2020 34.36 34.43 34.00 34.02 957,713 -0.26(-0.75%)
Nov 12, 2020 34.28 34.51 34.10 34.28 1,158,622 -0.23(-0.67%)
Nov 11, 2020 34.42 34.61 34.26 34.51 1,036,544 +0.29(+0.84%)
Nov 10, 2020 33.90 34.44 33.81 34.22 1,355,313 +0.50(+1.47%)
Nov 09, 2020 33.48 34.13 33.39 33.72 1,715,796 +1.26(+3.87%)
Nov 06, 2020 32.69 32.80 32.24 32.47 1,489,137 -0.14(-0.44%)
Nov 05, 2020 33.34 33.60 32.60 32.61 1,702,479 -0.41(-1.24%)
Nov 04, 2020 32.88 33.36 32.56 33.02 1,196,633 +0.37(+1.13%)
Nov 03, 2020 32.65 33.06 32.57 32.65 1,515,408 +0.29(+0.89%)
Nov 02, 2020 32.45 32.54 32.15 32.37 1,115,867 +0.19(+0.60%)
Oct 30, 2020 32.30 32.40 31.93 32.17 1,300,869 -0.31(-0.96%)
Oct 29, 2020 32.30 32.62 32.08 32.48 1,238,907 +0.08(+0.25%)
Oct 28, 2020 33.03 33.18 32.37 32.41 1,551,064 -1.16(-3.46%)
Oct 27, 2020 33.51 33.65 33.29 33.56 1,141,025 +0.02(+0.07%)
Oct 26, 2020 34.08 34.08 33.37 33.54 829,235 -0.69(-2.01%)
Oct 23, 2020 34.26 34.42 34.02 34.23 689,313 +0.07(+0.21%)
Oct 22, 2020 33.56 34.22 33.46 34.16 1,065,331 +0.67(+2.01%)
Oct 21, 2020 33.58 33.77 33.48 33.48 780,814 -0.18(-0.55%)
Oct 20, 2020 33.69 33.81 33.37 33.67 1,017,373 +0.18(+0.55%)
Oct 19, 2020 34.24 34.24 33.43 33.48 860,356 -0.60(-1.76%)
Oct 16, 2020 34.27 34.41 34.08 34.08 691,563 -0.19(-0.56%)
Oct 15, 2020 33.78 34.32 33.68 34.28 912,217 +0.11(+0.33%)
Oct 14, 2020 34.49 34.49 33.80 34.16 1,018,943 -0.23(-0.67%)
Oct 13, 2020 34.11 34.55 34.03 34.40 1,128,508 +0.29(+0.84%)
Oct 12, 2020 34.09 34.30 33.99 34.11 555,328 +0.17(+0.49%)
Oct 09, 2020 33.90 34.14 33.76 33.94 975,714 +0.14(+0.40%)
Oct 08, 2020 33.48 33.84 33.48 33.80 770,540 +0.38(+1.12%)
Oct 07, 2020 33.30 33.51 33.23 33.43 712,793 +0.22(+0.67%)
Oct 06, 2020 33.48 33.51 33.09 33.20 968,437 -0.26(-0.79%)
Oct 05, 2020 33.52 33.59 33.20 33.47 813,437 +0.17(+0.50%)
Oct 02, 2020 32.95 33.36 32.88 33.30 893,582 +0.06(+0.19%)
Oct 01, 2020 33.12 33.32 33.01 33.24 785,333 +0.06(+0.19%)
Sep 30, 2020 33.35 33.43 33.10 33.17 1,041,218 -0.14(-0.43%)
Sep 29, 2020 33.44 33.53 33.10 33.32 1,196,798 -0.19(-0.57%)
Sep 28, 2020 33.31 33.57 33.30 33.51 972,058 +0.37(+1.11%)
Sep 25, 2020 32.86 33.16 32.65 33.14 1,196,235 +0.17(+0.51%)
Sep 24, 2020 32.71 33.05 32.61 32.97 1,118,531 +0.11(+0.34%)
Sep 23, 2020 33.48 33.61 32.84 32.86 1,235,579 -0.63(-1.89%)
Sep 22, 2020 33.16 33.63 33.08 33.49 1,387,430 +0.48(+1.45%)
Sep 21, 2020 33.24 33.30 32.78 33.01 1,879,501 -0.57(-1.69%)
Sep 18, 2020 34.14 34.15 33.56 33.58 2,222,579 -0.53(-1.55%)
Sep 17, 2020 33.68 34.14 33.55 34.11 1,058,719 +0.26(+0.76%)
Sep 16, 2020 34.28 34.58 33.84 33.85 1,637,216 -0.37(-1.08%)
Sep 15, 2020 33.92 34.48 33.92 34.22 1,239,195 +0.35(+1.04%)
Sep 14, 2020 34.10 34.30 33.85 33.87 4,471,455 -0.09(-0.25%)
Sep 11, 2020 33.87 34.21 33.69 33.96 4,536,462 +0.24(+0.72%)
Sep 10, 2020 34.29 34.29 33.66 33.71 1,409,444 -0.40(-1.18%)
Sep 09, 2020 33.96 34.25 33.57 34.11 1,789,814 +0.49(+1.45%)
Sep 08, 2020 33.51 33.94 33.32 33.62 1,499,200 -0.09(-0.26%)
Sep 04, 2020 33.96 34.24 33.53 33.71 1,407,907 -0.17(-0.49%)
Sep 03, 2020 34.35 34.48 33.76 33.88 1,188,447 -0.58(-1.67%)
Sep 02, 2020 33.61 34.62 33.61 34.45 1,453,507 +0.87(+2.58%)
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.