Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2020 33.34 34.08 33.03 33.65 74,026,832 +0.95(+2.90%)
Nov 27, 2020 32.31 32.73 32.28 32.70 28,775,996 +0.61(+1.92%)
Nov 25, 2020 32.09 32.11 31.83 32.09 30,687,194 -0.06(-0.19%)
Nov 24, 2020 31.74 32.27 31.64 32.15 48,268,332 +0.07(+0.22%)
Nov 23, 2020 32.53 32.58 31.81 32.08 49,491,888 -0.16(-0.49%)
Nov 20, 2020 32.24 32.77 32.01 32.24 69,027,376 +0.45(+1.41%)
Nov 19, 2020 32.15 32.18 31.50 31.79 48,947,776 -0.11(-0.36%)
Nov 18, 2020 32.44 32.87 31.89 31.90 72,026,632 +0.25(+0.78%)
Nov 17, 2020 32.05 32.06 31.46 31.66 53,326,144 +0.55(+1.76%)
Nov 16, 2020 31.55 31.63 30.71 31.11 85,823,368 -1.08(-3.34%)
Nov 13, 2020 31.56 32.22 31.42 32.19 45,902,280 +0.89(+2.85%)
Nov 12, 2020 31.90 31.95 31.04 31.29 53,242,636 -0.79(-2.47%)
Nov 11, 2020 32.40 33.50 31.59 32.09 67,050,956 -0.15(-0.47%)
Nov 10, 2020 33.71 33.79 32.05 32.24 91,050,816 -0.43(-1.33%)
Nov 09, 2020 34.89 34.99 31.99 32.67 261,464,912 +2.33(+7.69%)
Nov 06, 2020 30.33 30.60 30.08 30.34 27,175,108 +0.01(+0.03%)
Nov 05, 2020 31.04 31.09 30.33 30.33 38,590,068 -0.47(-1.52%)
Nov 04, 2020 30.57 31.45 30.49 30.79 46,996,396 +0.94(+3.15%)
Nov 03, 2020 30.05 30.21 29.76 29.85 24,850,084 -0.03(-0.11%)
Nov 02, 2020 29.64 29.90 29.32 29.89 24,640,342 +0.62(+2.11%)
Oct 30, 2020 29.07 29.31 28.74 29.27 29,499,640 +0.16(+0.57%)
Oct 29, 2020 29.27 29.40 28.54 29.10 31,676,892 -0.14(-0.48%)
Oct 28, 2020 30.36 30.63 29.14 29.24 38,934,432 -1.63(-5.29%)
Oct 27, 2020 30.55 31.45 30.41 30.88 42,377,536 -0.40(-1.29%)
Oct 26, 2020 31.24 31.36 30.92 31.28 38,824,144 -0.21(-0.68%)
Oct 23, 2020 31.29 31.58 31.06 31.50 35,145,796 +0.62(+2.00%)
Oct 22, 2020 30.59 30.99 30.55 30.88 22,123,538 +0.29(+0.94%)
Oct 21, 2020 30.81 30.89 30.57 30.59 21,826,510 -0.34(-1.09%)
Oct 20, 2020 31.24 31.26 30.81 30.93 25,735,504 -0.40(-1.29%)
Oct 19, 2020 31.69 32.05 31.05 31.33 36,717,496 +0.02(+0.08%)
Oct 16, 2020 30.58 31.45 30.54 31.31 49,448,356 +1.15(+3.83%)
Oct 15, 2020 30.22 30.31 30.04 30.15 18,509,530 -0.26(-0.84%)
Oct 14, 2020 30.53 30.77 30.17 30.41 25,445,560 -0.03(-0.11%)
Oct 13, 2020 30.25 30.62 30.22 30.44 24,776,822 +0.07(+0.22%)
Oct 12, 2020 30.27 30.67 30.08 30.37 22,325,656 +0.02(+0.08%)
Oct 09, 2020 30.38 30.62 30.18 30.35 27,220,738 -0.08(-0.27%)
Oct 08, 2020 30.19 30.67 30.12 30.43 20,536,250 +0.35(+1.15%)
Oct 07, 2020 29.91 30.18 29.72 30.08 25,485,450 +0.25(+0.83%)
Oct 06, 2020 30.52 30.55 29.77 29.84 29,017,092 -0.48(-1.58%)
Oct 05, 2020 30.13 30.42 29.98 30.32 22,308,510 +0.31(+1.02%)
Oct 02, 2020 29.75 30.24 29.72 30.01 24,683,872 +0.01(+0.03%)
Oct 01, 2020 30.45 30.60 29.83 30.00 25,893,364 -0.27(-0.90%)
Sep 30, 2020 29.92 30.49 29.90 30.27 26,022,796 +0.44(+1.47%)
Sep 29, 2020 30.05 30.14 29.72 29.84 15,546,622 -0.18(-0.60%)
Sep 28, 2020 29.83 30.18 29.83 30.02 17,289,524 +0.28(+0.94%)
Sep 25, 2020 29.32 29.82 29.30 29.74 16,522,426 +0.24(+0.81%)
Sep 24, 2020 29.66 29.73 29.32 29.50 23,984,866 -0.20(-0.67%)
Sep 23, 2020 29.98 30.01 29.67 29.70 26,566,668 -0.21(-0.69%)
Sep 22, 2020 29.54 29.97 29.48 29.90 26,129,804 +0.19(+0.64%)
Sep 21, 2020 30.00 30.09 29.19 29.71 30,593,080 -0.50(-1.67%)
Sep 18, 2020 30.34 30.58 30.17 30.22 36,453,204 -0.16(-0.52%)
Sep 17, 2020 30.34 30.50 30.15 30.37 20,558,192 +0.03(+0.11%)
Sep 16, 2020 30.75 30.78 30.29 30.34 25,568,520 -0.15(-0.49%)
Sep 15, 2020 30.68 30.81 30.37 30.49 25,286,894 -0.04(-0.13%)
Sep 14, 2020 29.99 30.97 29.93 30.53 33,994,004 +0.78(+2.61%)
Sep 11, 2020 29.48 29.79 29.24 29.75 27,728,912 +0.35(+1.18%)
Sep 10, 2020 29.86 29.96 29.35 29.41 24,898,604 -0.44(-1.46%)
Sep 09, 2020 29.94 30.23 29.81 29.85 31,604,534 +0.21(+0.70%)
Sep 08, 2020 30.16 30.20 29.43 29.64 30,736,936 -0.35(-1.18%)
Sep 04, 2020 30.10 30.22 29.59 29.99 30,906,694 -0.03(-0.11%)
Sep 03, 2020 30.83 30.93 29.78 30.03 41,339,408 -0.66(-2.15%)
Sep 02, 2020 30.33 30.77 30.03 30.69 33,425,082 +0.26(+0.87%)
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.