Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2020 33.84 34.02 31.89 31.94 1,657,265 -2.32(-6.77%)
Nov 27, 2020 33.99 34.38 33.65 34.26 963,400 +0.36(+1.06%)
Nov 25, 2020 32.97 33.90 32.66 33.90 1,244,100 +0.58(+1.74%)
Nov 24, 2020 32.21 33.38 32.00 33.32 1,074,285 +1.39(+4.35%)
Nov 23, 2020 31.97 32.36 31.85 31.93 1,384,373 -0.29(-0.90%)
Nov 20, 2020 31.34 32.91 31.00 32.22 1,346,000 +0.38(+1.19%)
Nov 19, 2020 30.61 32.21 30.61 31.84 1,218,441 +0.95(+3.08%)
Nov 18, 2020 30.01 31.49 29.92 30.89 1,276,802 +0.93(+3.10%)
Nov 17, 2020 29.91 30.34 29.77 29.96 888,856 -0.67(-2.19%)
Nov 16, 2020 30.30 30.67 29.37 30.63 1,438,279 +1.54(+5.29%)
Nov 13, 2020 28.25 29.10 28.07 29.09 855,000 +1.32(+4.75%)
Nov 12, 2020 28.53 28.85 27.58 27.77 992,572 -1.13(-3.91%)
Nov 11, 2020 29.57 29.84 28.33 28.90 1,628,328 +0.19(+0.66%)
Nov 10, 2020 28.12 29.58 28.12 28.71 2,374,380 +0.16(+0.56%)
Nov 09, 2020 26.82 30.15 26.82 28.55 6,186,541 +4.61(+19.26%)
Nov 06, 2020 23.96 25.16 23.20 23.94 3,441,800 +0.57(+2.44%)
Nov 05, 2020 21.45 22.16 21.23 23.37 1,725,091 +2.40(+11.45%)
Nov 04, 2020 20.43 21.13 20.01 20.97 763,898 +0.78(+3.86%)
Nov 03, 2020 20.19 20.39 19.94 20.19 707,192 +0.32(+1.61%)
Nov 02, 2020 19.77 20.39 19.50 19.87 896,570 +0.20(+1.02%)
Oct 30, 2020 19.50 19.74 19.20 19.67 808,200 +0.04(+0.20%)
Oct 29, 2020 19.52 20.00 19.26 19.63 673,016 +0.23(+1.19%)
Oct 28, 2020 19.50 19.72 18.93 19.40 843,500 -0.39(-1.97%)
Oct 27, 2020 20.26 20.53 19.61 19.79 600,774 -0.55(-2.70%)
Oct 26, 2020 20.73 20.77 20.05 20.34 401,283 -0.64(-3.05%)
Oct 23, 2020 21.32 21.40 20.87 20.98 585,400 -0.10(-0.47%)
Oct 22, 2020 20.71 21.11 20.21 21.08 651,046 +0.50(+2.43%)
Oct 21, 2020 20.47 20.82 20.37 20.58 665,680 +0.18(+0.88%)
Oct 20, 2020 19.86 20.82 19.70 20.40 1,289,587 +0.76(+3.87%)
Oct 19, 2020 20.22 20.32 19.57 19.64 756,161 -0.40(-2.00%)
Oct 16, 2020 20.35 20.48 20.04 20.04 543,300 -0.23(-1.13%)
Oct 15, 2020 19.32 20.46 19.11 20.27 1,486,585 +0.53(+2.68%)
Oct 14, 2020 20.56 21.17 19.72 19.74 1,327,305 -0.75(-3.66%)
Oct 13, 2020 20.64 20.85 20.37 20.49 573,358 -0.32(-1.54%)
Oct 12, 2020 20.87 21.24 20.68 20.81 725,781 +0.09(+0.43%)
Oct 09, 2020 21.35 21.35 20.60 20.72 772,500 -0.35(-1.66%)
Oct 08, 2020 21.46 21.52 20.97 21.07 535,227 -0.13(-0.61%)
Oct 07, 2020 20.89 21.42 20.83 21.20 783,736 +0.54(+2.61%)
Oct 06, 2020 21.47 21.56 20.57 20.66 1,136,481 -0.65(-3.05%)
Oct 05, 2020 21.01 21.90 20.96 21.31 2,747,073 +0.44(+2.11%)
Oct 02, 2020 20.20 21.07 19.83 20.87 1,906,200 +0.06(+0.29%)
Oct 01, 2020 20.18 20.82 19.83 20.81 1,136,527 +0.72(+3.58%)
Sep 30, 2020 20.15 20.83 19.93 20.09 1,636,426 +0.02(+0.10%)
Sep 29, 2020 20.26 20.64 19.73 20.07 807,944 -0.06(-0.30%)
Sep 28, 2020 20.27 20.53 19.97 20.13 709,441 +0.38(+1.92%)
Sep 25, 2020 19.21 19.96 19.05 19.75 1,307,800 +0.53(+2.76%)
Sep 24, 2020 19.42 19.66 18.66 19.22 1,192,747 -0.41(-2.09%)
Sep 23, 2020 19.97 20.49 19.55 19.63 1,018,075 -0.35(-1.75%)
Sep 22, 2020 20.57 20.72 19.77 19.98 1,763,942 -0.36(-1.77%)
Sep 21, 2020 19.81 20.52 19.32 20.34 1,018,672 -0.19(-0.93%)
Sep 18, 2020 21.56 21.66 20.35 20.53 1,923,000 -0.86(-4.02%)
Sep 17, 2020 22.15 22.46 21.32 21.39 1,100,944 -1.21(-5.35%)
Sep 16, 2020 22.42 23.06 22.40 22.60 688,318 +0.32(+1.44%)
Sep 15, 2020 22.15 22.46 21.83 22.28 908,883 +0.35(+1.60%)
Sep 14, 2020 21.71 22.01 21.45 21.93 529,269 +0.47(+2.19%)
Sep 11, 2020 21.96 22.07 21.10 21.46 682,900 -0.23(-1.06%)
Sep 10, 2020 22.05 22.61 21.69 21.69 864,064 -0.26(-1.18%)
Sep 09, 2020 22.77 22.95 21.93 21.95 1,250,196 -0.42(-1.88%)
Sep 08, 2020 21.27 22.56 21.16 22.37 1,024,022 +0.41(+1.87%)
Sep 04, 2020 22.30 22.49 21.09 21.96 1,073,900 -0.18(-0.81%)
Sep 03, 2020 23.07 23.16 21.98 22.14 1,111,663 -1.02(-4.40%)
Sep 02, 2020 22.79 23.30 22.29 23.16 1,173,275 +0.54(+2.39%)
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.