Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2020 32.81 32.83 32.29 32.34 8,436,764 -0.25(-0.76%)
Nov 27, 2020 32.46 32.71 32.39 32.59 3,190,204 -0.14(-0.43%)
Nov 25, 2020 32.46 32.75 32.35 32.73 4,137,004 +0.12(+0.38%)
Nov 24, 2020 32.32 32.71 32.28 32.60 5,640,843 +0.31(+0.95%)
Nov 23, 2020 32.45 32.46 32.07 32.30 6,523,258 -0.25(-0.78%)
Nov 20, 2020 32.65 32.70 32.42 32.55 4,863,798 -0.10(-0.30%)
Nov 19, 2020 32.67 32.72 32.39 32.65 6,075,210 +0.50(+1.56%)
Nov 18, 2020 32.82 32.83 32.10 32.15 12,310,209 -0.51(-1.56%)
Nov 17, 2020 32.77 32.97 32.55 32.66 10,688,233 -0.80(-2.39%)
Nov 16, 2020 33.76 33.88 33.32 33.46 5,874,596 -0.21(-0.63%)
Nov 13, 2020 33.21 33.67 33.21 33.67 3,924,278 +0.48(+1.46%)
Nov 12, 2020 33.40 33.55 33.11 33.18 4,741,455 -0.79(-2.34%)
Nov 11, 2020 33.75 34.06 33.55 33.98 8,719,432 +0.29(+0.88%)
Nov 10, 2020 33.89 33.95 33.43 33.68 7,133,944 +1.16(+3.57%)
Nov 09, 2020 32.94 32.98 32.50 32.52 7,237,694 +0.56(+1.76%)
Nov 06, 2020 32.17 32.22 31.88 31.96 5,481,567 +0.03(+0.11%)
Nov 05, 2020 32.43 32.47 31.83 31.92 7,610,069 +0.20(+0.63%)
Nov 04, 2020 31.52 32.20 31.50 31.72 12,588,813 +1.14(+3.72%)
Nov 03, 2020 30.44 30.77 30.40 30.59 7,132,569 +0.75(+2.50%)
Nov 02, 2020 29.67 29.87 29.51 29.84 5,282,027 +0.85(+2.93%)
Oct 30, 2020 29.04 29.26 28.85 28.99 6,550,882 -0.47(-1.59%)
Oct 29, 2020 29.44 29.61 29.04 29.46 7,564,870 +0.01(+0.03%)
Oct 28, 2020 30.07 30.10 29.38 29.45 8,625,536 -1.21(-3.96%)
Oct 27, 2020 30.76 31.04 30.63 30.67 7,682,860 +0.11(+0.37%)
Oct 26, 2020 30.73 30.76 30.35 30.55 4,149,754 -0.06(-0.20%)
Oct 23, 2020 30.72 30.80 30.34 30.61 5,941,063 +0.17(+0.57%)
Oct 22, 2020 30.55 30.59 30.27 30.44 7,956,696 -0.23(-0.74%)
Oct 21, 2020 30.95 31.14 30.63 30.67 8,944,410 -0.60(-1.91%)
Oct 20, 2020 31.38 31.44 31.04 31.26 6,116,680 -0.12(-0.39%)
Oct 19, 2020 31.77 31.90 31.30 31.39 4,019,948 -0.34(-1.07%)
Oct 16, 2020 31.63 31.86 31.58 31.72 4,554,158 +0.51(+1.64%)
Oct 15, 2020 31.22 31.33 30.98 31.21 7,963,640 -1.07(-3.31%)
Oct 14, 2020 32.50 32.52 32.11 32.28 3,382,121 +0.02(+0.05%)
Oct 13, 2020 32.52 32.68 32.16 32.26 5,789,404 -0.32(-0.99%)
Oct 12, 2020 32.70 32.70 32.43 32.58 4,094,207 -0.01(-0.03%)
Oct 09, 2020 32.60 32.87 32.51 32.59 4,455,711 +0.36(+1.10%)
Oct 08, 2020 32.03 32.31 31.98 32.24 3,802,979 +0.49(+1.56%)
Oct 07, 2020 31.78 31.89 31.66 31.74 4,320,851 -0.19(-0.60%)
Oct 06, 2020 32.50 32.55 31.85 31.93 4,694,592 -0.76(-2.33%)
Oct 05, 2020 32.43 32.78 32.42 32.70 2,757,360 +0.39(+1.21%)
Oct 02, 2020 32.24 32.51 32.17 32.30 3,855,460 +0.09(+0.27%)
Oct 01, 2020 32.63 32.70 32.08 32.22 4,475,361 -0.43(-1.33%)
Sep 30, 2020 33.06 33.07 32.53 32.65 4,311,062 +0.18(+0.56%)
Sep 29, 2020 32.62 32.84 32.33 32.47 3,306,528 -0.37(-1.14%)
Sep 28, 2020 32.83 33.10 32.77 32.84 3,471,778 +0.05(+0.16%)
Sep 25, 2020 32.37 32.80 32.35 32.79 3,775,919 +0.36(+1.12%)
Sep 24, 2020 32.60 32.66 32.17 32.43 4,038,030 -0.36(-1.08%)
Sep 23, 2020 33.49 33.51 32.75 32.78 3,840,468 -0.18(-0.55%)
Sep 22, 2020 32.92 33.07 32.70 32.96 3,803,318 -0.18(-0.55%)
Sep 21, 2020 33.42 33.44 32.70 33.15 5,096,332 -0.91(-2.67%)
Sep 18, 2020 34.51 34.51 33.99 34.06 4,246,713 -0.18(-0.53%)
Sep 17, 2020 34.20 34.47 34.05 34.24 3,011,029 +0.04(+0.13%)
Sep 16, 2020 34.22 34.45 34.17 34.20 2,408,522 +0.13(+0.38%)
Sep 15, 2020 34.21 34.37 34.03 34.07 2,023,995 +0.16(+0.49%)
Sep 14, 2020 33.96 34.05 33.85 33.90 1,760,583 -0.03(-0.08%)
Sep 11, 2020 33.92 34.01 33.71 33.93 2,461,754 +0.30(+0.88%)
Sep 10, 2020 34.24 34.35 33.57 33.63 3,028,394 -0.85(-2.47%)
Sep 09, 2020 34.64 34.81 34.48 34.48 3,774,126 +0.68(+2.00%)
Sep 08, 2020 33.95 34.13 33.68 33.81 3,510,915 +0.43(+1.30%)
Sep 04, 2020 33.76 33.84 32.95 33.37 4,346,889 -0.47(-1.38%)
Sep 03, 2020 34.59 34.66 33.67 33.84 3,184,116 -0.77(-2.23%)
Sep 02, 2020 34.27 34.65 34.18 34.61 3,276,818 +0.82(+2.41%)
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.