Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2020 42.22 42.60 41.64 42.30 324,917 -0.29(-0.69%)
Nov 27, 2020 42.17 42.80 41.84 42.59 120,282 +0.50(+1.19%)
Nov 25, 2020 41.70 42.22 41.16 42.09 182,479 -0.02(-0.04%)
Nov 24, 2020 41.22 42.51 40.95 42.11 201,307 +1.50(+3.69%)
Nov 23, 2020 39.69 40.75 39.55 40.61 163,500 +1.38(+3.53%)
Nov 20, 2020 38.66 39.36 38.58 39.22 217,688 +0.23(+0.58%)
Nov 19, 2020 38.92 39.69 37.94 39.00 230,887 +1.27(+3.37%)
Nov 18, 2020 38.62 38.80 37.73 37.73 174,667 -0.84(-2.19%)
Nov 17, 2020 38.47 38.85 37.96 38.57 198,869 -0.51(-1.31%)
Nov 16, 2020 37.76 39.16 37.47 39.08 218,832 +2.32(+6.32%)
Nov 13, 2020 36.08 36.90 36.01 36.76 153,383 +1.11(+3.11%)
Nov 12, 2020 35.34 35.94 34.58 35.65 247,062 +0.34(+0.97%)
Nov 11, 2020 36.20 36.43 34.79 35.31 134,792 -0.88(-2.44%)
Nov 10, 2020 35.61 36.74 35.37 36.19 210,315 +1.15(+3.28%)
Nov 09, 2020 36.54 36.90 34.77 35.04 278,418 +2.09(+6.33%)
Nov 06, 2020 33.62 33.97 32.84 32.95 122,812 -0.54(-1.61%)
Nov 05, 2020 32.29 33.76 32.29 33.50 111,537 +1.40(+4.37%)
Nov 04, 2020 32.90 33.05 31.99 32.09 118,265 -1.55(-4.60%)
Nov 03, 2020 33.26 33.92 33.13 33.64 153,934 +0.97(+2.96%)
Nov 02, 2020 32.26 32.77 32.02 32.67 114,219 +0.81(+2.53%)
Oct 30, 2020 31.58 32.53 31.58 31.86 123,655 +0.18(+0.57%)
Oct 29, 2020 31.10 31.88 30.84 31.68 146,718 +0.44(+1.40%)
Oct 28, 2020 31.61 31.92 31.24 31.25 173,007 -1.06(-3.29%)
Oct 27, 2020 32.98 33.31 32.22 32.31 121,272 -0.63(-1.90%)
Oct 26, 2020 33.21 33.21 32.34 32.94 136,834 -0.61(-1.81%)
Oct 23, 2020 33.27 33.71 33.01 33.54 104,996 +0.51(+1.55%)
Oct 22, 2020 33.13 33.13 32.62 33.03 192,821 +0.13(+0.40%)
Oct 21, 2020 33.22 33.28 32.54 32.90 162,564 -0.32(-0.97%)
Oct 20, 2020 33.56 33.71 33.05 33.22 182,367 -0.02(-0.06%)
Oct 19, 2020 32.94 33.70 32.85 33.24 163,698 +0.29(+0.89%)
Oct 16, 2020 32.86 33.40 32.84 32.95 161,436 -0.05(-0.14%)
Oct 15, 2020 33.24 33.38 32.62 32.99 229,372 -0.61(-1.83%)
Oct 14, 2020 33.04 34.33 33.00 33.61 226,615 +0.49(+1.48%)
Oct 13, 2020 33.92 34.51 32.63 33.12 232,211 -2.13(-6.05%)
Oct 12, 2020 34.50 35.46 34.31 35.25 182,915 +0.76(+2.19%)
Oct 09, 2020 34.66 35.24 34.35 34.49 119,806 -0.08(-0.22%)
Oct 08, 2020 34.27 34.70 33.74 34.57 139,673 +0.70(+2.06%)
Oct 07, 2020 34.07 34.35 33.47 33.87 191,889 +0.10(+0.31%)
Oct 06, 2020 34.13 34.68 33.75 33.77 188,945 +0.03(+0.08%)
Oct 05, 2020 33.38 33.85 32.51 33.74 118,457 +0.64(+1.94%)
Oct 02, 2020 31.66 33.37 31.66 33.10 121,713 +0.90(+2.79%)
Oct 01, 2020 32.15 32.50 31.70 32.20 131,587 -0.01(-0.03%)
Sep 30, 2020 32.33 33.04 32.20 32.21 174,749 +0.06(+0.18%)
Sep 29, 2020 32.36 32.46 31.65 32.15 137,534 -0.25(-0.79%)
Sep 28, 2020 31.79 32.75 31.79 32.41 108,782 +0.91(+2.88%)
Sep 25, 2020 31.13 31.78 31.07 31.50 105,294 +0.10(+0.33%)
Sep 24, 2020 31.23 31.89 30.82 31.40 98,110 +0.38(+1.22%)
Sep 23, 2020 31.68 32.12 30.98 31.02 150,991 -0.58(-1.82%)
Sep 22, 2020 31.55 31.87 30.97 31.60 164,571 +0.01(+0.03%)
Sep 21, 2020 32.38 32.38 31.01 31.59 206,905 -1.47(-4.45%)
Sep 18, 2020 33.79 34.03 32.84 33.06 379,334 -0.59(-1.77%)
Sep 17, 2020 32.86 33.81 32.56 33.65 132,563 +0.45(+1.37%)
Sep 16, 2020 32.63 33.80 32.39 33.20 134,398 +0.66(+2.03%)
Sep 15, 2020 32.30 32.66 31.87 32.54 108,813 +0.41(+1.26%)
Sep 14, 2020 31.68 32.41 31.63 32.13 161,128 +0.61(+1.95%)
Sep 11, 2020 31.73 31.87 31.14 31.52 104,658 -0.23(-0.71%)
Sep 10, 2020 32.07 32.13 31.62 31.75 99,221 -0.39(-1.20%)
Sep 09, 2020 32.80 33.00 32.03 32.13 197,860 -0.46(-1.42%)
Sep 08, 2020 33.10 33.10 32.46 32.60 177,560 -0.78(-2.35%)
Sep 04, 2020 33.87 33.98 33.01 33.38 112,497 +0.04(+0.11%)
Sep 03, 2020 33.30 33.53 33.12 33.34 197,959 +0.09(+0.28%)
Sep 02, 2020 33.23 33.51 33.02 33.25 78,350 +0.07(+0.20%)
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.