Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2020 34.57 35.83 34.22 35.16 1,813,373 +0.24(+0.70%)
Nov 27, 2020 35.16 35.36 34.67 34.91 438,882 -0.20(-0.56%)
Nov 25, 2020 34.78 35.54 34.35 35.11 906,973 -0.22(-0.61%)
Nov 24, 2020 33.57 35.59 33.30 35.33 1,581,884 +2.45(+7.45%)
Nov 23, 2020 33.26 33.44 32.25 32.88 1,391,762 +0.23(+0.72%)
Nov 20, 2020 33.51 33.62 32.17 32.64 1,668,115 -1.18(-3.49%)
Nov 19, 2020 33.68 34.08 33.14 33.83 1,064,875 -0.08(-0.25%)
Nov 18, 2020 33.92 34.80 33.51 33.91 1,011,737 +0.23(+0.70%)
Nov 17, 2020 33.61 34.30 33.11 33.68 835,105 -0.53(-1.56%)
Nov 16, 2020 35.15 35.41 33.90 34.21 2,204,531 +1.28(+3.87%)
Nov 13, 2020 32.46 32.95 31.96 32.94 1,262,386 +1.27(+4.00%)
Nov 12, 2020 32.30 32.97 31.12 31.67 1,519,475 -1.55(-4.66%)
Nov 11, 2020 35.27 35.63 32.88 33.22 1,459,997 -2.18(-6.15%)
Nov 10, 2020 35.22 35.61 33.79 35.39 1,419,820 +0.69(+2.00%)
Nov 09, 2020 33.23 37.10 32.64 34.70 4,678,314 +5.56(+19.09%)
Nov 06, 2020 29.77 30.35 29.05 29.14 790,243 -0.81(-2.69%)
Nov 05, 2020 29.85 30.72 29.41 29.94 799,817 +0.55(+1.88%)
Nov 04, 2020 28.67 29.91 28.50 29.39 691,939 +0.45(+1.56%)
Nov 03, 2020 28.38 29.13 28.18 28.94 753,917 +0.88(+3.14%)
Nov 02, 2020 28.15 28.37 27.34 28.06 1,331,333 +0.18(+0.64%)
Oct 30, 2020 29.75 30.48 27.38 27.88 2,410,494 -0.21(-0.73%)
Oct 29, 2020 27.26 28.26 26.73 28.09 1,477,784 +0.83(+3.06%)
Oct 28, 2020 27.49 28.31 27.16 27.25 1,156,395 -1.29(-4.53%)
Oct 27, 2020 28.74 29.56 28.24 28.55 1,239,888 -0.20(-0.69%)
Oct 26, 2020 30.20 30.35 28.15 28.74 1,335,495 -1.95(-6.36%)
Oct 23, 2020 31.60 31.71 29.68 30.69 1,525,694 -0.63(-2.01%)
Oct 22, 2020 29.86 31.40 29.86 31.32 999,360 +1.44(+4.84%)
Oct 21, 2020 30.49 30.88 29.37 29.88 1,570,299 -0.65(-2.12%)
Oct 20, 2020 30.67 30.95 30.01 30.52 1,373,100 +0.23(+0.74%)
Oct 19, 2020 29.05 31.42 28.86 30.30 2,979,439 +1.71(+5.97%)
Oct 16, 2020 29.16 29.24 28.43 28.59 728,840 -0.35(-1.20%)
Oct 15, 2020 27.49 29.24 27.44 28.94 1,809,274 +0.68(+2.39%)
Oct 14, 2020 27.95 28.37 27.87 28.26 1,045,319 +0.37(+1.31%)
Oct 13, 2020 28.07 28.14 27.40 27.90 1,493,910 -0.44(-1.56%)
Oct 12, 2020 29.88 29.88 28.09 28.34 1,711,027 -1.37(-4.61%)
Oct 09, 2020 29.55 30.11 29.50 29.71 1,611,295 +0.52(+1.77%)
Oct 08, 2020 28.37 29.31 27.75 29.19 1,082,104 +1.25(+4.46%)
Oct 07, 2020 27.87 28.24 27.22 27.95 1,254,236 +0.52(+1.88%)
Oct 06, 2020 27.67 28.83 27.38 27.43 1,545,027 -0.26(-0.95%)
Oct 05, 2020 27.77 28.08 27.23 27.69 1,219,368 +0.22(+0.79%)
Oct 02, 2020 25.92 27.61 25.64 27.48 1,386,258 +0.65(+2.41%)
Oct 01, 2020 26.27 26.87 25.82 26.83 1,260,682 +0.81(+3.10%)
Sep 30, 2020 25.62 26.50 25.62 26.02 1,730,191 +0.65(+2.55%)
Sep 29, 2020 26.37 26.40 24.88 25.37 1,562,892 -0.99(-3.77%)
Sep 28, 2020 25.50 26.56 24.95 26.37 2,284,589 +1.27(+5.04%)
Sep 25, 2020 26.46 26.49 24.83 25.10 2,781,044 -1.42(-5.34%)
Sep 24, 2020 26.13 27.23 25.66 26.52 1,553,682 +0.34(+1.29%)
Sep 23, 2020 26.85 27.35 26.16 26.18 1,094,637 -0.45(-1.69%)
Sep 22, 2020 26.13 26.66 25.60 26.63 1,218,467 +0.50(+1.90%)
Sep 21, 2020 26.43 26.64 25.10 26.13 1,326,281 -1.37(-4.98%)
Sep 18, 2020 27.73 28.55 27.24 27.50 1,742,523 +0.04(+0.14%)
Sep 17, 2020 28.43 28.68 27.07 27.47 1,626,786 -1.61(-5.55%)
Sep 16, 2020 29.08 29.54 28.81 29.08 1,101,347 +0.00(+0.00%)
Sep 15, 2020 28.77 29.13 28.15 29.08 1,456,193 +0.31(+1.08%)
Sep 14, 2020 26.78 28.85 26.76 28.77 2,075,801 +2.31(+8.72%)
Sep 11, 2020 28.13 28.13 25.96 26.46 1,952,636 -1.35(-4.86%)
Sep 10, 2020 29.20 29.60 27.76 27.81 1,582,676 -1.30(-4.48%)
Sep 09, 2020 29.22 29.41 28.17 29.12 1,548,840 -0.08(-0.29%)
Sep 08, 2020 28.80 29.70 28.69 29.20 1,588,902 -0.07(-0.22%)
Sep 04, 2020 30.07 30.35 28.82 29.27 1,254,071 -0.20(-0.67%)
Sep 03, 2020 29.53 30.61 28.85 29.46 1,563,071 +0.11(+0.38%)
Sep 02, 2020 28.86 29.76 28.75 29.35 1,416,643 +0.51(+1.76%)
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.