Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2020 43.09 43.24 40.67 40.69 3,325,957 -2.90(-6.65%)
Nov 27, 2020 43.31 43.73 43.30 43.59 1,174,925 +0.38(+0.87%)
Nov 25, 2020 43.10 43.53 42.54 43.21 2,936,536 -0.73(-1.67%)
Nov 24, 2020 43.23 44.10 43.04 43.94 3,285,916 +2.06(+4.91%)
Nov 23, 2020 41.06 41.95 40.99 41.89 2,170,931 +1.99(+4.99%)
Nov 20, 2020 39.53 39.97 39.28 39.90 2,927,112 +0.11(+0.27%)
Nov 19, 2020 38.85 39.79 38.73 39.79 2,587,404 +0.58(+1.48%)
Nov 18, 2020 39.97 40.15 39.17 39.21 2,228,749 -0.86(-2.14%)
Nov 17, 2020 39.03 39.97 38.77 40.07 3,281,526 +0.76(+1.94%)
Nov 16, 2020 39.51 39.71 38.87 39.31 2,790,878 +1.84(+4.92%)
Nov 13, 2020 36.93 37.55 36.92 37.47 1,776,524 +1.33(+3.69%)
Nov 12, 2020 36.25 37.09 35.94 36.13 2,707,571 -0.66(-1.78%)
Nov 11, 2020 37.33 37.42 36.62 36.79 2,565,136 -0.94(-2.48%)
Nov 10, 2020 37.62 37.81 37.33 37.73 5,032,195 +1.58(+4.38%)
Nov 09, 2020 36.32 36.72 35.66 36.14 5,787,201 +4.79(+15.28%)
Nov 06, 2020 31.76 31.97 31.35 31.35 2,017,516 +0.03(+0.09%)
Nov 05, 2020 31.55 31.69 31.18 31.32 2,857,698 +0.10(+0.31%)
Nov 04, 2020 31.02 31.70 30.66 31.23 3,306,320 -0.03(-0.09%)
Nov 03, 2020 31.35 31.46 31.09 31.26 3,951,224 +0.60(+1.95%)
Nov 02, 2020 30.28 30.80 29.88 30.66 3,262,288 +1.37(+4.68%)
Oct 30, 2020 28.93 29.31 28.74 29.29 3,520,633 +0.56(+1.95%)
Oct 29, 2020 28.00 28.74 27.66 28.73 3,414,756 +0.57(+2.02%)
Oct 28, 2020 28.34 28.70 27.91 28.16 4,906,190 -1.49(-5.02%)
Oct 27, 2020 30.08 30.11 29.61 29.64 4,515,537 -1.17(-3.79%)
Oct 26, 2020 31.27 31.36 30.52 30.81 4,177,434 -0.93(-2.92%)
Oct 23, 2020 32.38 32.39 31.57 31.74 2,917,067 +0.05(+0.15%)
Oct 22, 2020 31.03 31.78 30.98 31.69 3,494,497 +0.10(+0.31%)
Oct 21, 2020 32.02 32.13 31.59 31.59 2,630,464 -0.54(-1.68%)
Oct 20, 2020 32.15 32.40 31.99 32.13 2,175,442 +0.62(+1.96%)
Oct 19, 2020 32.03 32.37 31.43 31.52 2,506,457 -0.35(-1.09%)
Oct 16, 2020 31.87 32.23 31.60 31.86 2,402,978 -0.28(-0.87%)
Oct 15, 2020 31.76 32.20 31.61 32.14 3,244,409 -0.58(-1.77%)
Oct 14, 2020 32.90 33.16 32.70 32.72 1,891,101 -0.29(-0.88%)
Oct 13, 2020 33.35 33.38 32.86 33.01 2,231,245 -0.72(-2.15%)
Oct 12, 2020 34.03 34.03 33.54 33.74 1,901,587 -0.30(-0.88%)
Oct 09, 2020 34.35 34.38 33.82 34.04 10,913,291 +0.31(+0.92%)
Oct 08, 2020 33.57 33.89 33.44 33.73 2,277,279 +0.35(+1.04%)
Oct 07, 2020 33.22 33.43 32.85 33.38 1,469,099 +0.29(+0.88%)
Oct 06, 2020 34.01 34.11 33.05 33.09 2,305,893 -0.09(-0.26%)
Oct 05, 2020 32.77 33.20 32.48 33.18 3,043,803 +0.99(+3.09%)
Oct 02, 2020 31.47 32.41 31.43 32.18 3,404,953 -0.24(-0.74%)
Oct 01, 2020 32.50 32.56 32.10 32.42 4,490,249 -0.70(-2.10%)
Sep 30, 2020 33.20 33.72 32.94 33.12 5,901,590 +0.94(+2.91%)
Sep 29, 2020 32.39 32.48 31.87 32.18 5,293,767 -0.44(-1.36%)
Sep 28, 2020 32.37 32.70 32.28 32.63 3,568,196 +1.05(+3.33%)
Sep 25, 2020 31.43 31.61 31.19 31.57 2,837,116 -0.65(-2.01%)
Sep 24, 2020 32.34 32.65 31.82 32.22 2,177,412 +0.20(+0.63%)
Sep 23, 2020 33.13 33.15 32.01 32.02 2,599,371 -0.82(-2.50%)
Sep 22, 2020 33.69 33.90 32.77 32.84 2,431,228 -0.41(-1.22%)
Sep 21, 2020 33.54 33.60 32.82 33.24 2,196,015 -1.33(-3.85%)
Sep 18, 2020 34.93 35.03 34.45 34.58 5,532,165 -0.81(-2.29%)
Sep 17, 2020 35.24 35.48 35.01 35.39 4,252,743 -0.47(-1.32%)
Sep 16, 2020 35.63 36.19 35.33 35.86 2,034,962 +0.08(+0.24%)
Sep 15, 2020 36.16 36.35 35.76 35.78 2,851,666 -0.05(-0.13%)
Sep 14, 2020 36.09 36.12 35.61 35.82 3,534,518 -0.52(-1.43%)
Sep 11, 2020 36.25 36.44 35.95 36.34 3,199,683 +0.49(+1.37%)
Sep 10, 2020 37.00 37.13 35.84 35.85 3,436,010 -0.57(-1.56%)
Sep 09, 2020 36.70 37.03 36.39 36.42 2,678,842 +0.53(+1.47%)
Sep 08, 2020 36.21 36.36 35.59 35.89 3,613,498 -1.06(-2.86%)
Sep 04, 2020 37.33 37.39 36.31 36.95 3,513,286 +0.09(+0.26%)
Sep 03, 2020 37.18 37.63 36.64 36.85 3,307,897 -0.17(-0.46%)
Sep 02, 2020 37.29 37.40 36.91 37.02 3,716,887 -0.03(-0.08%)
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.