Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2020 43.07 43.22 42.16 42.81 344,227 -0.52(-1.20%)
Nov 27, 2020 43.12 43.45 42.92 43.33 88,242 +0.03(+0.08%)
Nov 25, 2020 43.68 44.43 42.76 43.30 239,622 -0.53(-1.20%)
Nov 24, 2020 44.06 44.53 43.52 43.82 248,594 +0.52(+1.21%)
Nov 23, 2020 43.12 43.57 42.27 43.30 204,587 +0.35(+0.81%)
Nov 20, 2020 42.68 43.44 42.08 42.95 576,035 -0.19(-0.44%)
Nov 19, 2020 43.90 44.22 42.62 43.14 236,692 -0.82(-1.87%)
Nov 18, 2020 43.99 44.60 42.72 43.96 431,213 -0.15(-0.34%)
Nov 17, 2020 43.51 44.28 42.77 44.11 345,686 +0.17(+0.39%)
Nov 16, 2020 43.19 44.44 42.70 43.94 294,041 +1.24(+2.90%)
Nov 13, 2020 41.57 42.96 41.57 42.70 235,505 +1.42(+3.43%)
Nov 12, 2020 42.65 42.96 40.72 41.28 302,446 -1.63(-3.79%)
Nov 11, 2020 42.85 43.12 41.24 42.91 207,910 -0.11(-0.24%)
Nov 10, 2020 41.83 44.04 40.76 43.02 481,586 +1.48(+3.55%)
Nov 09, 2020 44.58 45.54 41.46 41.54 653,616 -0.14(-0.35%)
Nov 06, 2020 40.71 41.78 39.15 41.68 248,919 +1.22(+3.02%)
Nov 05, 2020 40.02 40.88 38.77 40.46 309,972 +1.33(+3.39%)
Nov 04, 2020 39.43 39.60 38.23 39.14 234,740 -0.63(-1.58%)
Nov 03, 2020 39.55 40.09 39.13 39.77 237,028 +0.73(+1.88%)
Nov 02, 2020 38.73 39.45 38.52 39.03 245,838 +0.72(+1.87%)
Oct 30, 2020 38.54 38.78 36.92 38.32 197,854 -0.37(-0.97%)
Oct 29, 2020 37.46 38.87 37.14 38.69 284,932 +0.95(+2.52%)
Oct 28, 2020 38.78 39.11 37.68 37.74 405,454 -1.69(-4.28%)
Oct 27, 2020 39.90 40.07 39.38 39.43 203,892 -0.45(-1.12%)
Oct 26, 2020 40.10 40.22 39.43 39.87 159,296 -0.71(-1.75%)
Oct 23, 2020 40.27 40.73 40.12 40.58 133,834 +0.41(+1.03%)
Oct 22, 2020 40.19 40.48 39.91 40.17 187,108 +0.16(+0.39%)
Oct 21, 2020 40.35 40.63 40.01 40.01 140,217 -0.26(-0.65%)
Oct 20, 2020 40.46 40.74 40.03 40.27 136,716 +0.03(+0.08%)
Oct 19, 2020 41.54 41.66 40.13 40.24 176,350 -1.14(-2.76%)
Oct 16, 2020 41.47 41.85 41.26 41.38 166,149 -0.14(-0.33%)
Oct 15, 2020 41.65 41.78 40.94 41.52 237,008 -0.59(-1.40%)
Oct 14, 2020 42.03 42.54 41.86 42.11 217,733 +0.08(+0.19%)
Oct 13, 2020 42.44 42.90 41.69 42.03 257,494 -0.80(-1.87%)
Oct 12, 2020 41.70 43.09 41.69 42.83 222,272 +1.13(+2.72%)
Oct 09, 2020 41.45 42.20 41.24 41.70 204,561 +0.52(+1.26%)
Oct 08, 2020 41.50 41.65 40.75 41.18 192,814 -0.05(-0.13%)
Oct 07, 2020 41.40 42.18 41.07 41.23 354,913 -0.02(-0.05%)
Oct 06, 2020 40.84 41.82 40.42 41.25 356,506 +0.54(+1.34%)
Oct 05, 2020 40.04 40.92 40.04 40.71 231,061 +0.73(+1.84%)
Oct 02, 2020 39.09 40.14 39.01 39.97 212,793 +0.26(+0.64%)
Oct 01, 2020 39.71 40.13 38.95 39.72 314,045 +0.19(+0.48%)
Sep 30, 2020 39.20 40.18 39.20 39.53 449,461 +0.43(+1.11%)
Sep 29, 2020 38.27 39.20 38.27 39.09 264,236 +0.78(+2.04%)
Sep 28, 2020 38.00 38.67 37.97 38.31 230,063 +0.64(+1.69%)
Sep 25, 2020 37.41 37.91 37.23 37.68 184,745 +0.06(+0.16%)
Sep 24, 2020 36.92 37.79 36.64 37.62 270,692 +0.70(+1.88%)
Sep 23, 2020 37.44 38.10 36.41 36.92 346,531 -0.47(-1.25%)
Sep 22, 2020 36.86 37.45 36.50 37.39 271,715 +0.62(+1.68%)
Sep 21, 2020 36.95 36.95 35.98 36.77 338,331 -0.80(-2.13%)
Sep 18, 2020 38.24 38.83 37.35 37.57 791,419 -0.35(-0.93%)
Sep 17, 2020 37.55 38.57 37.33 37.93 318,378 -0.02(-0.05%)
Sep 16, 2020 37.77 38.37 37.66 37.95 310,642 +0.29(+0.77%)
Sep 15, 2020 37.37 37.95 37.34 37.66 239,131 +0.50(+1.34%)
Sep 14, 2020 37.21 37.35 36.96 37.16 367,450 +0.12(+0.32%)
Sep 11, 2020 37.01 37.33 36.74 37.04 335,652 +0.24(+0.66%)
Sep 10, 2020 36.50 37.05 36.26 36.80 401,037 +0.30(+0.81%)
Sep 09, 2020 36.65 37.07 36.42 36.50 239,564 +0.09(+0.25%)
Sep 08, 2020 36.67 36.95 36.06 36.41 232,237 -0.61(-1.65%)
Sep 04, 2020 37.93 37.99 37.01 37.02 194,958 -0.37(-1.00%)
Sep 03, 2020 37.95 38.05 37.09 37.39 253,325 -0.52(-1.37%)
Sep 02, 2020 37.72 38.14 37.33 37.91 274,937 +0.43(+1.14%)
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.