Historical Prices

Date Open High Low Close Volume Change (%)
Dec 03, 2020 40.98 41.03 39.52 40.09 68,248,896 -0.71(-1.74%)
Dec 02, 2020 40.47 41.41 40.30 40.80 83,934,417 +1.39(+3.53%)
Dec 01, 2020 39.40 40.50 39.01 39.41 72,500,725 +1.10(+2.87%)
Nov 30, 2020 37.95 38.80 37.60 38.31 65,025,331 +1.08(+2.90%)
Nov 27, 2020 36.78 37.26 36.75 37.23 25,276,900 +0.70(+1.92%)
Nov 25, 2020 36.53 36.56 36.24 36.53 26,955,700 -0.07(-0.19%)
Nov 24, 2020 36.13 36.74 36.02 36.60 42,399,012 +0.08(+0.22%)
Nov 23, 2020 37.03 37.09 36.21 36.52 43,473,785 -0.18(-0.49%)
Nov 20, 2020 36.70 37.31 36.44 36.70 60,633,800 +0.51(+1.41%)
Nov 19, 2020 36.60 36.63 35.86 36.19 42,995,837 -0.13(-0.36%)
Nov 18, 2020 36.93 37.42 36.30 36.32 63,268,351 +0.28(+0.78%)
Nov 17, 2020 36.49 36.50 35.82 36.04 46,841,805 -1.29(-3.46%)
Nov 16, 2020 37.86 37.95 36.85 37.33 71,525,041 -1.29(-3.34%)
Nov 13, 2020 37.87 38.65 37.71 38.62 38,254,900 +1.07(+2.85%)
Nov 12, 2020 38.28 38.34 37.24 37.55 44,372,342 -0.95(-2.47%)
Nov 11, 2020 38.88 40.20 37.90 38.50 55,880,179 -0.18(-0.47%)
Nov 10, 2020 40.45 40.54 38.46 38.68 75,881,626 -0.52(-1.33%)
Nov 09, 2020 41.86 41.99 38.38 39.20 217,907,385 +2.80(+7.69%)
Nov 06, 2020 36.39 36.72 36.09 36.40 22,647,700 +0.01(+0.03%)
Nov 05, 2020 37.25 37.30 36.39 36.39 32,160,913 -0.94(-2.52%)
Nov 04, 2020 37.06 38.12 36.96 37.33 38,768,038 +1.14(+3.15%)
Nov 03, 2020 36.43 36.62 36.08 36.19 20,499,212 -0.04(-0.11%)
Nov 02, 2020 35.93 36.25 35.54 36.23 20,326,302 +0.75(+2.11%)
Oct 30, 2020 35.24 35.53 34.84 35.48 24,334,700 +0.20(+0.57%)
Oct 29, 2020 35.48 35.64 34.60 35.28 26,131,047 -0.28(-0.79%)
Oct 28, 2020 36.80 37.13 35.32 35.56 32,117,604 -1.87(-5.00%)
Oct 27, 2020 37.04 38.12 36.87 37.43 34,957,874 -0.49(-1.29%)
Oct 26, 2020 37.87 38.02 37.48 37.92 32,026,625 -0.26(-0.68%)
Oct 23, 2020 37.93 38.28 37.65 38.18 28,992,300 +0.75(+2.00%)
Oct 22, 2020 37.08 37.57 37.03 37.43 18,251,231 +0.35(+0.94%)
Oct 21, 2020 37.35 37.45 37.06 37.08 18,005,120 -0.41(-1.09%)
Oct 20, 2020 37.87 37.89 37.35 37.49 21,229,607 -0.50(-1.32%)
Oct 19, 2020 38.42 38.85 37.64 37.99 30,288,479 +0.04(+0.11%)
Oct 16, 2020 37.07 38.12 37.02 37.95 40,790,700 +1.40(+3.83%)
Oct 15, 2020 36.63 36.74 36.41 36.55 15,268,792 -0.31(-0.84%)
Oct 14, 2020 37.01 37.30 36.57 36.86 20,990,428 -0.04(-0.11%)
Oct 13, 2020 36.67 37.12 36.63 36.90 20,438,776 +0.08(+0.22%)
Oct 12, 2020 36.70 37.18 36.47 36.82 18,416,772 +0.03(+0.08%)
Oct 09, 2020 36.83 37.12 36.59 36.79 22,454,800 -0.10(-0.27%)
Oct 08, 2020 36.60 37.18 36.51 36.89 16,940,663 +0.42(+1.15%)
Oct 07, 2020 36.26 36.59 36.03 36.47 21,023,334 +0.30(+0.83%)
Oct 06, 2020 37.00 37.03 36.09 36.17 23,936,639 -0.58(-1.58%)
Oct 05, 2020 36.53 36.88 36.34 36.75 18,402,628 +0.37(+1.02%)
Oct 02, 2020 36.06 36.66 36.03 36.38 20,362,100 +0.01(+0.03%)
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.