Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2020 43.90 44.19 43.51 43.85 1,250,084 +0.17(+0.40%)
Nov 27, 2020 43.66 43.94 43.49 43.67 365,880 +0.09(+0.21%)
Nov 25, 2020 43.95 43.95 43.17 43.58 560,862 -0.43(-0.98%)
Nov 24, 2020 43.44 44.67 43.21 44.02 945,837 +0.80(+1.84%)
Nov 23, 2020 43.36 43.94 43.16 43.22 878,997 -0.33(-0.75%)
Nov 20, 2020 44.13 44.45 43.40 43.54 1,116,554 -0.63(-1.43%)
Nov 19, 2020 43.15 44.21 42.70 44.18 784,540 +0.56(+1.29%)
Nov 18, 2020 43.97 44.74 43.58 43.62 847,210 -0.39(-0.88%)
Nov 17, 2020 43.22 44.52 42.87 44.01 1,231,264 -0.52(-1.16%)
Nov 16, 2020 45.12 45.17 43.92 44.52 1,070,546 +0.12(+0.27%)
Nov 13, 2020 43.32 44.58 43.32 44.40 831,836 +1.36(+3.15%)
Nov 12, 2020 42.30 43.48 42.03 43.05 965,350 +0.40(+0.93%)
Nov 11, 2020 43.83 44.21 42.02 42.65 1,725,318 -1.26(-2.87%)
Nov 10, 2020 41.66 44.28 41.30 43.91 1,292,257 +2.24(+5.39%)
Nov 09, 2020 42.55 42.96 41.17 41.66 1,690,273 +1.20(+2.98%)
Nov 06, 2020 40.83 41.06 40.04 40.46 1,529,434 -0.46(-1.13%)
Nov 05, 2020 39.82 41.22 39.53 40.92 3,505,737 +3.55(+9.49%)
Nov 04, 2020 39.63 40.84 37.28 37.37 3,012,198 -3.68(-8.97%)
Nov 03, 2020 41.88 42.22 40.73 41.06 945,641 -0.23(-0.55%)
Nov 02, 2020 40.35 41.35 40.01 41.28 1,106,596 +1.57(+3.97%)
Oct 30, 2020 38.28 39.71 37.91 39.71 1,209,029 +1.21(+3.15%)
Oct 29, 2020 38.50 38.79 37.66 38.49 940,524 -0.05(-0.12%)
Oct 28, 2020 39.13 39.39 38.34 38.54 900,926 -1.31(-3.29%)
Oct 27, 2020 40.64 40.81 39.84 39.85 622,248 -0.68(-1.67%)
Oct 26, 2020 41.45 41.55 40.17 40.53 694,230 -0.76(-1.84%)
Oct 23, 2020 41.36 41.50 40.98 41.29 477,071 +0.13(+0.31%)
Oct 22, 2020 40.79 41.26 40.49 41.16 1,084,922 +0.57(+1.40%)
Oct 21, 2020 41.58 41.97 40.56 40.59 867,906 -1.19(-2.84%)
Oct 20, 2020 41.72 41.87 41.16 41.78 742,309 +0.45(+1.10%)
Oct 19, 2020 42.63 42.75 41.27 41.33 831,864 -1.56(-3.63%)
Oct 16, 2020 42.45 43.21 42.29 42.88 804,104 +0.62(+1.46%)
Oct 15, 2020 41.19 42.35 41.19 42.27 639,980 +0.53(+1.26%)
Oct 14, 2020 41.67 41.99 41.50 41.74 497,128 +0.19(+0.46%)
Oct 13, 2020 41.60 42.31 41.52 41.55 737,443 -0.42(-0.99%)
Oct 12, 2020 41.67 42.33 41.51 41.97 576,218 +0.46(+1.11%)
Oct 09, 2020 41.35 41.85 40.88 41.51 859,678 +0.05(+0.13%)
Oct 08, 2020 41.17 41.60 41.00 41.45 585,952 +0.62(+1.51%)
Oct 07, 2020 40.39 41.15 40.36 40.84 674,269 +0.65(+1.62%)
Oct 06, 2020 41.24 41.31 40.08 40.19 1,399,281 -0.81(-1.99%)
Oct 05, 2020 40.88 41.46 40.59 41.00 1,485,102 +0.41(+1.00%)
Oct 02, 2020 40.53 41.12 40.22 40.59 698,039 -0.39(-0.95%)
Oct 01, 2020 41.63 41.73 40.75 40.98 821,876 -0.57(-1.37%)
Sep 30, 2020 41.26 42.05 41.24 41.55 827,682 +0.22(+0.53%)
Sep 29, 2020 41.02 41.73 40.97 41.34 668,385 +0.04(+0.09%)
Sep 28, 2020 41.44 41.63 41.16 41.30 504,271 +0.35(+0.86%)
Sep 25, 2020 40.43 41.06 40.17 40.95 626,777 +0.23(+0.56%)
Sep 24, 2020 40.73 41.29 40.12 40.72 752,744 -0.34(-0.84%)
Sep 23, 2020 41.79 42.03 41.04 41.06 849,655 -1.07(-2.53%)
Sep 22, 2020 41.33 42.52 41.15 42.13 1,184,837 +0.57(+1.37%)
Sep 21, 2020 41.93 41.93 40.84 41.56 893,964 -1.04(-2.44%)
Sep 18, 2020 43.48 43.92 42.17 42.60 2,047,826 -1.19(-2.71%)
Sep 17, 2020 42.47 44.35 42.16 43.79 1,372,016 -1.32(-2.93%)
Sep 16, 2020 45.18 45.56 44.63 45.11 815,905 -0.07(-0.16%)
Sep 15, 2020 45.70 46.25 45.10 45.18 646,249 -0.20(-0.44%)
Sep 14, 2020 44.37 45.73 44.35 45.38 821,240 +1.38(+3.13%)
Sep 11, 2020 43.95 44.47 43.61 44.01 600,924 +0.28(+0.64%)
Sep 10, 2020 43.92 44.40 43.69 43.73 672,906 -0.42(-0.94%)
Sep 09, 2020 44.00 44.53 43.40 44.14 973,067 +0.47(+1.08%)
Sep 08, 2020 45.32 45.48 43.45 43.67 1,540,567 -2.36(-5.13%)
Sep 04, 2020 46.84 47.26 45.84 46.03 834,929 -0.88(-1.87%)
Sep 03, 2020 46.97 47.84 46.65 46.91 1,078,606 -0.19(-0.40%)
Sep 02, 2020 46.33 47.29 46.03 47.10 835,723 +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.