Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2020 43.05 43.33 42.67 42.99 1,274,858 +0.17(+0.40%)
Nov 27, 2020 42.81 43.08 42.65 42.83 373,131 +0.09(+0.21%)
Nov 25, 2020 43.09 43.09 42.34 42.74 571,977 -0.42(-0.98%)
Nov 24, 2020 42.59 43.80 42.37 43.16 964,581 +0.78(+1.84%)
Nov 23, 2020 42.52 43.09 42.33 42.38 896,417 -0.32(-0.75%)
Nov 20, 2020 43.28 43.59 42.56 42.70 1,138,682 -0.62(-1.43%)
Nov 19, 2020 42.31 43.35 41.87 43.32 800,088 +0.55(+1.29%)
Nov 18, 2020 43.12 43.87 42.73 42.77 864,000 -0.38(-0.88%)
Nov 17, 2020 42.38 43.66 42.04 43.15 1,255,665 -0.51(-1.16%)
Nov 16, 2020 44.24 44.30 43.07 43.66 1,091,762 +0.12(+0.27%)
Nov 13, 2020 42.48 43.71 42.48 43.54 848,321 +1.33(+3.15%)
Nov 12, 2020 41.48 42.64 41.21 42.21 984,482 +0.39(+0.93%)
Nov 11, 2020 42.98 43.35 41.21 41.82 1,759,510 -1.23(-2.87%)
Nov 10, 2020 40.85 43.42 40.50 43.05 1,317,867 +2.20(+5.39%)
Nov 09, 2020 41.72 42.12 40.37 40.85 1,723,771 +1.18(+2.98%)
Nov 06, 2020 40.04 40.26 39.26 39.67 1,559,744 -0.45(-1.13%)
Nov 05, 2020 39.05 40.42 38.76 40.12 3,575,213 +3.48(+9.49%)
Nov 04, 2020 38.86 40.04 36.56 36.65 3,071,894 -3.61(-8.97%)
Nov 03, 2020 41.07 41.40 39.94 40.26 964,382 -0.22(-0.55%)
Nov 02, 2020 39.57 40.54 39.24 40.48 1,128,526 +1.54(+3.97%)
Oct 30, 2020 37.53 38.94 37.17 38.94 1,232,990 +1.19(+3.15%)
Oct 29, 2020 37.76 38.04 36.93 37.75 959,163 -0.04(-0.12%)
Oct 28, 2020 38.37 38.62 37.60 37.79 918,781 -1.29(-3.29%)
Oct 27, 2020 39.85 40.02 39.06 39.08 634,580 -0.67(-1.67%)
Oct 26, 2020 40.65 40.75 39.39 39.74 707,988 -0.75(-1.84%)
Oct 23, 2020 40.56 40.69 40.18 40.49 486,525 +0.12(+0.31%)
Oct 22, 2020 40.00 40.46 39.71 40.36 1,106,423 +0.56(+1.40%)
Oct 21, 2020 40.77 41.15 39.77 39.81 885,106 -1.16(-2.84%)
Oct 20, 2020 40.91 41.06 40.36 40.97 757,020 +0.44(+1.10%)
Oct 19, 2020 41.80 41.92 40.47 40.52 848,350 -1.53(-3.63%)
Oct 16, 2020 41.62 42.37 41.46 42.05 820,040 +0.60(+1.46%)
Oct 15, 2020 40.39 41.53 40.39 41.45 652,663 +0.51(+1.26%)
Oct 14, 2020 40.86 41.17 40.69 40.93 506,980 +0.19(+0.46%)
Oct 13, 2020 40.79 41.49 40.71 40.75 752,058 -0.41(-0.99%)
Oct 12, 2020 40.86 41.51 40.70 41.15 587,638 +0.45(+1.11%)
Oct 09, 2020 40.55 41.03 40.09 40.70 876,715 +0.05(+0.13%)
Oct 08, 2020 40.37 40.79 40.20 40.65 597,564 +0.60(+1.51%)
Oct 07, 2020 39.60 40.35 39.57 40.04 687,631 +0.64(+1.62%)
Oct 06, 2020 40.44 40.51 39.30 39.41 1,427,012 -0.80(-1.99%)
Oct 05, 2020 40.09 40.66 39.81 40.20 1,514,533 +0.40(+1.00%)
Oct 02, 2020 39.74 40.32 39.44 39.81 711,873 -0.38(-0.95%)
Oct 01, 2020 40.82 40.92 39.96 40.19 838,163 -0.56(-1.37%)
Sep 30, 2020 40.46 41.23 40.44 40.75 844,085 +0.21(+0.53%)
Sep 29, 2020 40.22 40.92 40.18 40.53 681,631 +0.04(+0.09%)
Sep 28, 2020 40.64 40.83 40.36 40.50 514,264 +0.35(+0.86%)
Sep 25, 2020 39.65 40.27 39.39 40.15 639,198 +0.22(+0.56%)
Sep 24, 2020 39.94 40.49 39.34 39.93 767,662 -0.34(-0.84%)
Sep 23, 2020 40.98 41.22 40.24 40.27 866,493 -1.05(-2.53%)
Sep 22, 2020 40.52 41.70 40.35 41.31 1,208,319 +0.56(+1.37%)
Sep 21, 2020 41.12 41.12 40.04 40.75 911,681 -1.02(-2.44%)
Sep 18, 2020 42.64 43.07 41.35 41.78 2,088,410 -1.16(-2.71%)
Sep 17, 2020 41.64 43.49 41.34 42.94 1,399,206 -1.30(-2.93%)
Sep 16, 2020 44.30 44.68 43.76 44.23 832,075 -0.07(-0.16%)
Sep 15, 2020 44.81 45.35 44.23 44.30 659,056 -0.20(-0.44%)
Sep 14, 2020 43.51 44.85 43.49 44.50 837,516 +1.35(+3.13%)
Sep 11, 2020 43.10 43.60 42.76 43.15 612,833 +0.28(+0.64%)
Sep 10, 2020 43.06 43.54 42.84 42.88 686,242 -0.41(-0.94%)
Sep 09, 2020 43.14 43.67 42.56 43.28 992,351 +0.46(+1.08%)
Sep 08, 2020 44.44 44.60 42.60 42.82 1,571,098 -2.32(-5.13%)
Sep 04, 2020 45.93 46.35 44.95 45.14 851,476 -0.86(-1.87%)
Sep 03, 2020 46.05 46.91 45.74 46.00 1,099,982 -0.19(-0.40%)
Sep 02, 2020 45.43 46.37 45.14 46.19 852,285 +0.60(+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.