Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2020 43.94 44.24 43.55 43.89 1,248,876 +0.17(+0.40%)
Nov 27, 2020 43.70 43.98 43.53 43.72 365,527 +0.09(+0.21%)
Nov 25, 2020 43.99 43.99 43.22 43.63 560,321 -0.43(-0.98%)
Nov 24, 2020 43.48 44.71 43.25 44.06 944,923 +0.80(+1.84%)
Nov 23, 2020 43.41 43.99 43.21 43.26 878,148 -0.33(-0.75%)
Nov 20, 2020 44.18 44.49 43.44 43.59 1,115,475 -0.63(-1.43%)
Nov 19, 2020 43.19 44.25 42.74 44.22 783,782 +0.56(+1.29%)
Nov 18, 2020 44.01 44.78 43.62 43.66 846,391 -0.39(-0.88%)
Nov 17, 2020 43.26 44.57 42.92 44.05 1,230,075 -0.52(-1.16%)
Nov 16, 2020 45.16 45.22 43.97 44.57 1,069,512 +0.12(+0.27%)
Nov 13, 2020 43.36 44.62 43.36 44.45 831,032 +1.36(+3.15%)
Nov 12, 2020 42.35 43.52 42.07 43.09 964,418 +0.40(+0.93%)
Nov 11, 2020 43.88 44.25 42.06 42.69 1,723,651 -1.26(-2.87%)
Nov 10, 2020 41.70 44.32 41.34 43.95 1,291,009 +2.25(+5.39%)
Nov 09, 2020 42.59 43.00 41.21 41.70 1,688,641 +1.20(+2.98%)
Nov 06, 2020 40.87 41.10 40.08 40.50 1,527,956 -0.46(-1.13%)
Nov 05, 2020 39.86 41.26 39.56 40.96 3,502,351 +3.55(+9.49%)
Nov 04, 2020 39.67 40.88 37.32 37.41 3,009,288 -3.69(-8.97%)
Nov 03, 2020 41.92 42.26 40.77 41.10 944,728 -0.23(-0.55%)
Nov 02, 2020 40.39 41.39 40.05 41.32 1,105,527 +1.58(+3.97%)
Oct 30, 2020 38.31 39.75 37.94 39.75 1,207,861 +1.21(+3.15%)
Oct 29, 2020 38.54 38.83 37.70 38.53 939,615 -0.05(-0.12%)
Oct 28, 2020 39.17 39.43 38.38 38.58 900,056 -1.31(-3.29%)
Oct 27, 2020 40.68 40.85 39.88 39.89 621,647 -0.68(-1.67%)
Oct 26, 2020 41.49 41.59 40.21 40.57 693,559 -0.76(-1.84%)
Oct 23, 2020 41.40 41.54 41.02 41.33 476,610 +0.13(+0.31%)
Oct 22, 2020 40.83 41.30 40.53 41.20 1,083,874 +0.57(+1.40%)
Oct 21, 2020 41.62 42.01 40.60 40.63 867,067 -1.19(-2.84%)
Oct 20, 2020 41.76 41.92 41.20 41.82 741,592 +0.45(+1.10%)
Oct 19, 2020 42.67 42.79 41.31 41.37 831,061 -1.56(-3.63%)
Oct 16, 2020 42.49 43.25 42.33 42.93 803,327 +0.62(+1.46%)
Oct 15, 2020 41.23 42.39 41.23 42.31 639,362 +0.53(+1.26%)
Oct 14, 2020 41.71 42.03 41.54 41.78 496,648 +0.19(+0.46%)
Oct 13, 2020 41.64 42.35 41.56 41.59 736,731 -0.42(-0.99%)
Oct 12, 2020 41.71 42.37 41.55 42.01 575,662 +0.46(+1.11%)
Oct 09, 2020 41.39 41.89 40.92 41.55 858,847 +0.05(+0.13%)
Oct 08, 2020 41.21 41.64 41.04 41.49 585,386 +0.62(+1.51%)
Oct 07, 2020 40.42 41.19 40.40 40.88 673,617 +0.65(+1.62%)
Oct 06, 2020 41.28 41.35 40.12 40.23 1,397,929 -0.82(-1.99%)
Oct 05, 2020 40.92 41.50 40.63 41.04 1,483,667 +0.41(+1.00%)
Oct 02, 2020 40.57 41.16 40.26 40.63 697,365 -0.39(-0.95%)
Oct 01, 2020 41.67 41.77 40.79 41.02 821,082 -0.57(-1.37%)
Sep 30, 2020 41.30 42.09 41.28 41.59 826,882 +0.22(+0.53%)
Sep 29, 2020 41.06 41.77 41.01 41.38 667,740 +0.04(+0.09%)
Sep 28, 2020 41.48 41.68 41.20 41.34 503,784 +0.35(+0.86%)
Sep 25, 2020 40.47 41.10 40.21 40.99 626,171 +0.23(+0.56%)
Sep 24, 2020 40.77 41.33 40.16 40.76 752,017 -0.34(-0.84%)
Sep 23, 2020 41.83 42.07 41.08 41.10 848,834 -1.07(-2.53%)
Sep 22, 2020 41.37 42.56 41.19 42.17 1,183,693 +0.57(+1.37%)
Sep 21, 2020 41.97 41.97 40.88 41.60 893,101 -1.04(-2.44%)
Sep 18, 2020 43.52 43.97 42.21 42.64 2,045,848 -1.19(-2.71%)
Sep 17, 2020 42.51 44.39 42.20 43.83 1,370,690 -1.32(-2.93%)
Sep 16, 2020 45.23 45.61 44.67 45.15 815,117 -0.07(-0.16%)
Sep 15, 2020 45.74 46.30 45.15 45.23 645,624 -0.20(-0.44%)
Sep 14, 2020 44.41 45.78 44.39 45.43 820,447 +1.38(+3.13%)
Sep 11, 2020 43.99 44.51 43.65 44.05 600,343 +0.28(+0.64%)
Sep 10, 2020 43.96 44.45 43.73 43.77 672,256 -0.42(-0.94%)
Sep 09, 2020 44.04 44.57 43.44 44.18 972,127 +0.47(+1.08%)
Sep 08, 2020 45.36 45.53 43.49 43.71 1,539,079 -2.36(-5.13%)
Sep 04, 2020 46.88 47.31 45.89 46.08 834,123 -0.88(-1.87%)
Sep 03, 2020 47.01 47.89 46.69 46.96 1,077,564 -0.19(-0.40%)
Sep 02, 2020 46.38 47.34 46.08 47.15 834,915 +0.62(+1.32%)
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.