Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2020 43.09 43.38 42.71 43.04 1,273,626 +0.17(+0.40%)
Nov 27, 2020 42.85 43.13 42.69 42.87 372,771 +0.09(+0.21%)
Nov 25, 2020 43.13 43.13 42.38 42.78 571,425 -0.42(-0.98%)
Nov 24, 2020 42.63 43.84 42.41 43.20 963,650 +0.78(+1.84%)
Nov 23, 2020 42.56 43.13 42.37 42.42 895,551 -0.32(-0.75%)
Nov 20, 2020 43.32 43.63 42.60 42.74 1,137,582 -0.62(-1.43%)
Nov 19, 2020 42.35 43.39 41.91 43.36 799,315 +0.55(+1.29%)
Nov 18, 2020 43.16 43.91 42.78 42.81 863,165 -0.38(-0.88%)
Nov 17, 2020 42.42 43.70 42.08 43.19 1,254,452 -0.51(-1.16%)
Nov 16, 2020 44.29 44.34 43.11 43.70 1,090,707 +0.12(+0.27%)
Nov 13, 2020 42.52 43.75 42.52 43.58 847,502 +1.33(+3.15%)
Nov 12, 2020 41.52 42.68 41.25 42.25 983,531 +0.39(+0.93%)
Nov 11, 2020 43.02 43.39 41.25 41.86 1,757,811 -1.23(-2.87%)
Nov 10, 2020 40.89 43.46 40.54 43.10 1,316,594 +2.20(+5.39%)
Nov 09, 2020 41.76 42.16 40.41 40.89 1,722,106 +1.18(+2.98%)
Nov 06, 2020 40.07 40.30 39.30 39.71 1,558,237 -0.45(-1.13%)
Nov 05, 2020 39.09 40.46 38.80 40.16 3,571,760 +3.48(+9.49%)
Nov 04, 2020 38.90 40.08 36.59 36.68 3,068,926 -3.62(-8.97%)
Nov 03, 2020 41.11 41.44 39.98 40.30 963,450 -0.22(-0.55%)
Nov 02, 2020 39.60 40.58 39.28 40.52 1,127,436 +1.55(+3.97%)
Oct 30, 2020 37.57 38.97 37.21 38.97 1,231,799 +1.19(+3.15%)
Oct 29, 2020 37.79 38.08 36.97 37.78 958,236 -0.04(-0.12%)
Oct 28, 2020 38.40 38.66 37.63 37.83 917,893 -1.29(-3.29%)
Oct 27, 2020 39.89 40.06 39.10 39.12 633,967 -0.67(-1.67%)
Oct 26, 2020 40.69 40.79 39.43 39.78 707,304 -0.75(-1.84%)
Oct 23, 2020 40.60 40.73 40.22 40.53 486,055 +0.12(+0.31%)
Oct 22, 2020 40.04 40.50 39.75 40.40 1,105,354 +0.56(+1.40%)
Oct 21, 2020 40.81 41.19 39.81 39.84 884,251 -1.16(-2.84%)
Oct 20, 2020 40.95 41.10 40.40 41.01 756,289 +0.44(+1.10%)
Oct 19, 2020 41.84 41.96 40.51 40.56 847,531 -1.53(-3.63%)
Oct 16, 2020 41.66 42.41 41.50 42.09 819,248 +0.60(+1.46%)
Oct 15, 2020 40.43 41.57 40.43 41.49 652,032 +0.52(+1.26%)
Oct 14, 2020 40.90 41.21 40.73 40.97 506,490 +0.19(+0.46%)
Oct 13, 2020 40.83 41.53 40.75 40.79 751,332 -0.41(-0.99%)
Oct 12, 2020 40.90 41.55 40.74 41.19 587,070 +0.45(+1.11%)
Oct 09, 2020 40.59 41.07 40.13 40.74 875,868 +0.05(+0.13%)
Oct 08, 2020 40.41 40.83 40.24 40.69 596,987 +0.60(+1.51%)
Oct 07, 2020 39.64 40.39 39.61 40.08 686,967 +0.64(+1.62%)
Oct 06, 2020 40.47 40.55 39.34 39.44 1,425,633 -0.80(-1.99%)
Oct 05, 2020 40.13 40.70 39.84 40.24 1,513,070 +0.40(+1.00%)
Oct 02, 2020 39.78 40.36 39.48 39.84 711,185 -0.38(-0.95%)
Oct 01, 2020 40.86 40.96 39.99 40.23 837,354 -0.56(-1.37%)
Sep 30, 2020 40.50 41.27 40.47 40.79 843,269 +0.21(+0.53%)
Sep 29, 2020 40.26 40.96 40.22 40.57 680,973 +0.04(+0.09%)
Sep 28, 2020 40.68 40.87 40.39 40.54 513,768 +0.35(+0.86%)
Sep 25, 2020 39.68 40.31 39.43 40.19 638,581 +0.22(+0.56%)
Sep 24, 2020 39.98 40.53 39.38 39.97 766,921 -0.34(-0.84%)
Sep 23, 2020 41.02 41.26 40.28 40.31 865,656 -1.05(-2.53%)
Sep 22, 2020 40.56 41.74 40.39 41.35 1,207,151 +0.56(+1.37%)
Sep 21, 2020 41.16 41.16 40.08 40.79 910,800 -1.02(-2.44%)
Sep 18, 2020 42.68 43.11 41.39 41.82 2,086,392 -1.16(-2.71%)
Sep 17, 2020 41.68 43.53 41.38 42.98 1,397,855 -1.30(-2.93%)
Sep 16, 2020 44.35 44.72 43.81 44.28 831,271 -0.07(-0.16%)
Sep 15, 2020 44.85 45.40 44.27 44.35 658,419 -0.20(-0.44%)
Sep 14, 2020 43.55 44.89 43.53 44.54 836,707 +1.35(+3.13%)
Sep 11, 2020 43.14 43.65 42.80 43.19 612,241 +0.28(+0.64%)
Sep 10, 2020 43.10 43.58 42.88 42.92 685,579 -0.41(-0.94%)
Sep 09, 2020 43.18 43.71 42.60 43.33 991,392 +0.46(+1.08%)
Sep 08, 2020 44.48 44.64 42.64 42.86 1,569,580 -2.32(-5.13%)
Sep 04, 2020 45.97 46.39 45.00 45.18 850,653 -0.86(-1.87%)
Sep 03, 2020 46.10 46.96 45.79 46.04 1,098,919 -0.19(-0.40%)
Sep 02, 2020 45.48 46.42 45.18 46.23 851,462 +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.