Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2020 40.20 40.20 38.29 38.38 563,400 -2.04(-5.04%)
Nov 27, 2020 40.48 40.67 39.95 40.42 103,364 +0.02(+0.05%)
Nov 25, 2020 41.17 41.17 40.30 40.40 241,256 -0.84(-2.04%)
Nov 24, 2020 40.92 41.99 40.70 41.24 510,362 +0.68(+1.68%)
Nov 23, 2020 38.82 40.68 38.82 40.56 384,616 +2.10(+5.45%)
Nov 20, 2020 37.98 38.56 37.60 38.47 275,560 +0.13(+0.34%)
Nov 19, 2020 38.07 38.39 37.43 38.34 373,446 +0.16(+0.41%)
Nov 18, 2020 39.00 39.34 38.17 38.18 188,015 -0.52(-1.33%)
Nov 17, 2020 38.34 38.73 37.61 38.70 205,312 -0.17(-0.45%)
Nov 16, 2020 38.58 39.32 37.97 38.87 368,624 +1.20(+3.17%)
Nov 13, 2020 36.97 37.73 36.85 37.68 159,855 +1.00(+2.73%)
Nov 12, 2020 37.89 37.89 36.15 36.67 238,732 -1.54(-4.04%)
Nov 11, 2020 39.86 39.92 38.02 38.22 269,642 -1.49(-3.75%)
Nov 10, 2020 39.62 40.43 39.22 39.71 301,200 +0.26(+0.65%)
Nov 09, 2020 41.34 41.91 39.37 39.45 331,836 +1.54(+4.08%)
Nov 06, 2020 38.27 38.61 37.60 37.91 208,573 -0.11(-0.29%)
Nov 05, 2020 36.12 38.11 36.11 38.02 221,832 +2.46(+6.93%)
Nov 04, 2020 36.70 36.70 35.46 35.55 236,298 -1.93(-5.15%)
Nov 03, 2020 36.91 37.68 36.60 37.48 333,718 +1.09(+3.01%)
Nov 02, 2020 35.56 36.42 34.90 36.39 226,912 +1.43(+4.10%)
Oct 30, 2020 34.70 35.17 34.19 34.95 219,556 +0.05(+0.13%)
Oct 29, 2020 33.79 35.02 33.69 34.91 344,362 +0.75(+2.21%)
Oct 28, 2020 34.37 34.93 34.10 34.15 239,880 -1.37(-3.86%)
Oct 27, 2020 36.32 36.54 35.45 35.52 242,293 -0.91(-2.50%)
Oct 26, 2020 37.29 37.29 36.11 36.43 283,216 -1.36(-3.60%)
Oct 23, 2020 37.84 38.10 37.45 37.79 149,089 +0.35(+0.93%)
Oct 22, 2020 37.29 37.67 36.87 37.45 308,979 +0.30(+0.82%)
Oct 21, 2020 37.59 38.14 37.10 37.14 211,384 -0.54(-1.44%)
Oct 20, 2020 37.96 38.37 37.68 37.68 204,964 +0.09(+0.24%)
Oct 19, 2020 37.99 38.43 37.52 37.59 222,413 -0.19(-0.51%)
Oct 16, 2020 37.84 38.43 37.75 37.79 172,360 +0.17(+0.46%)
Oct 15, 2020 36.91 37.65 36.91 37.61 244,619 +0.18(+0.49%)
Oct 14, 2020 37.35 37.85 37.17 37.43 166,534 +0.16(+0.42%)
Oct 13, 2020 37.27 37.60 36.94 37.27 178,969 -0.45(-1.19%)
Oct 12, 2020 37.79 37.88 37.41 37.72 207,090 +0.31(+0.84%)
Oct 09, 2020 37.94 38.14 37.10 37.41 197,263 -0.11(-0.29%)
Oct 08, 2020 37.93 38.48 37.42 37.52 251,526 -0.15(-0.39%)
Oct 07, 2020 36.97 37.87 36.97 37.67 236,325 +1.28(+3.51%)
Oct 06, 2020 36.99 37.70 36.35 36.39 270,053 -0.11(-0.30%)
Oct 05, 2020 35.35 36.54 35.35 36.50 253,985 +1.63(+4.67%)
Oct 02, 2020 32.73 35.03 32.73 34.87 304,595 +1.50(+4.49%)
Oct 01, 2020 33.33 33.83 33.00 33.37 292,724 +0.24(+0.72%)
Sep 30, 2020 33.29 33.86 32.88 33.13 273,623 -0.01(-0.03%)
Sep 29, 2020 33.43 33.77 32.76 33.14 223,151 -0.33(-0.99%)
Sep 28, 2020 32.89 33.79 32.89 33.47 199,786 +1.08(+3.32%)
Sep 25, 2020 32.09 32.62 32.04 32.40 331,346 -0.13(-0.40%)
Sep 24, 2020 32.58 33.01 32.04 32.53 299,969 -0.13(-0.39%)
Sep 23, 2020 33.20 33.56 32.62 32.65 401,206 -0.41(-1.25%)
Sep 22, 2020 33.16 33.81 32.83 33.07 421,014 +0.18(+0.56%)
Sep 21, 2020 35.45 35.71 32.41 32.88 559,100 -3.43(-9.45%)
Sep 18, 2020 37.12 37.29 36.25 36.31 1,131,275 -0.57(-1.55%)
Sep 17, 2020 35.13 37.05 35.04 36.88 513,447 +1.25(+3.51%)
Sep 16, 2020 35.49 36.00 35.16 35.63 427,409 +0.38(+1.07%)
Sep 15, 2020 35.63 35.80 35.14 35.26 214,109 -0.12(-0.34%)
Sep 14, 2020 34.99 35.56 34.74 35.38 288,980 +0.56(+1.61%)
Sep 11, 2020 35.05 35.23 34.54 34.82 220,752 -0.05(-0.13%)
Sep 10, 2020 35.46 35.76 34.84 34.86 286,537 -0.46(-1.30%)
Sep 09, 2020 34.44 35.45 34.42 35.32 361,313 +1.04(+3.03%)
Sep 08, 2020 34.87 35.15 33.80 34.28 400,340 -1.13(-3.19%)
Sep 04, 2020 34.91 35.58 34.56 35.41 213,575 +0.96(+2.78%)
Sep 03, 2020 35.68 36.24 34.25 34.46 330,529 -0.86(-2.45%)
Sep 02, 2020 34.74 35.46 34.36 35.32 254,642 +0.58(+1.67%)
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.