Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2020 42.55 42.55 41.37 41.45 150,262 -1.18(-2.77%)
Nov 27, 2020 42.08 42.82 42.08 42.64 96,407 +0.37(+0.87%)
Nov 25, 2020 42.76 43.05 41.78 42.27 155,205 -1.05(-2.43%)
Nov 24, 2020 42.80 43.78 42.45 43.32 152,995 +0.98(+2.32%)
Nov 23, 2020 42.31 42.68 41.95 42.34 80,567 +0.17(+0.41%)
Nov 20, 2020 42.93 42.93 42.08 42.17 77,214 -1.24(-2.87%)
Nov 19, 2020 43.32 44.11 43.05 43.41 72,317 -0.12(-0.27%)
Nov 18, 2020 44.70 45.08 43.52 43.53 101,957 -0.84(-1.89%)
Nov 17, 2020 43.15 44.68 42.97 44.37 66,162 +0.77(+1.76%)
Nov 16, 2020 42.87 43.91 42.55 43.60 82,493 +1.58(+3.75%)
Nov 13, 2020 41.91 42.68 41.68 42.02 87,642 +0.20(+0.47%)
Nov 12, 2020 40.85 41.90 40.62 41.82 71,140 +0.69(+1.69%)
Nov 11, 2020 41.19 41.20 40.29 41.13 84,839 -0.04(-0.09%)
Nov 10, 2020 39.79 41.43 39.51 41.17 86,147 +1.70(+4.32%)
Nov 09, 2020 38.98 40.99 38.98 39.46 96,381 +0.48(+1.23%)
Nov 06, 2020 39.47 39.53 38.77 38.98 58,576 -0.23(-0.60%)
Nov 05, 2020 38.44 39.50 38.44 39.22 84,761 +0.98(+2.57%)
Nov 04, 2020 38.38 38.53 37.27 38.24 104,649 -0.74(-1.90%)
Nov 03, 2020 38.33 39.22 38.17 38.98 95,278 +1.13(+2.98%)
Nov 02, 2020 37.54 37.86 37.08 37.85 81,248 +0.72(+1.94%)
Oct 30, 2020 37.57 37.82 36.84 37.13 106,058 -0.44(-1.18%)
Oct 29, 2020 36.90 37.62 36.68 37.57 79,193 +0.57(+1.53%)
Oct 28, 2020 36.52 37.25 36.08 37.00 110,635 -0.11(-0.29%)
Oct 27, 2020 37.31 37.31 36.66 37.11 49,999 -0.05(-0.15%)
Oct 26, 2020 37.52 37.87 36.79 37.16 48,162 -0.84(-2.21%)
Oct 23, 2020 37.34 38.02 37.32 38.00 54,582 +1.05(+2.83%)
Oct 22, 2020 36.72 37.09 36.48 36.96 114,343 +0.25(+0.69%)
Oct 21, 2020 37.42 37.70 36.66 36.70 83,960 -0.89(-2.37%)
Oct 20, 2020 37.45 38.09 37.30 37.60 57,158 +0.19(+0.50%)
Oct 19, 2020 38.04 38.28 37.29 37.41 96,678 -0.52(-1.37%)
Oct 16, 2020 37.58 38.63 37.38 37.93 139,283 +0.30(+0.79%)
Oct 15, 2020 37.44 37.99 37.44 37.63 129,343 -0.38(-0.99%)
Oct 14, 2020 38.34 38.56 37.94 38.01 78,425 +0.04(+0.12%)
Oct 13, 2020 38.67 39.30 37.77 37.96 215,278 -0.87(-2.24%)
Oct 12, 2020 39.29 39.46 38.56 38.83 80,306 -0.47(-1.19%)
Oct 09, 2020 39.59 40.11 39.05 39.30 57,923 -0.27(-0.68%)
Oct 08, 2020 39.68 40.08 39.34 39.57 89,622 -0.01(-0.02%)
Oct 07, 2020 39.32 40.57 39.32 39.58 165,397 +0.30(+0.75%)
Oct 06, 2020 39.78 40.27 39.00 39.28 89,395 -0.32(-0.81%)
Oct 05, 2020 38.25 39.72 38.22 39.60 103,798 +1.88(+4.99%)
Oct 02, 2020 37.01 37.97 36.99 37.72 134,484 +0.25(+0.67%)
Oct 01, 2020 37.57 37.75 37.28 37.47 76,802 -0.08(-0.21%)
Sep 30, 2020 37.44 38.19 37.24 37.55 87,530 +0.11(+0.29%)
Sep 29, 2020 37.97 37.97 36.96 37.44 63,163 -0.64(-1.67%)
Sep 28, 2020 37.64 38.55 37.40 38.08 77,154 +0.77(+2.07%)
Sep 25, 2020 37.18 37.76 37.18 37.31 79,574 -0.22(-0.57%)
Sep 24, 2020 38.06 38.06 36.99 37.53 103,959 -0.57(-1.51%)
Sep 23, 2020 38.14 38.55 37.94 38.10 124,591 -0.34(-0.89%)
Sep 22, 2020 39.51 39.51 38.30 38.44 78,682 +0.15(+0.40%)
Sep 21, 2020 39.54 39.68 37.64 38.29 91,379 -1.98(-4.92%)
Sep 18, 2020 41.16 41.52 39.77 40.27 152,117 -0.90(-2.18%)
Sep 17, 2020 42.00 42.90 41.04 41.16 82,392 -1.20(-2.83%)
Sep 16, 2020 40.85 42.90 40.85 42.36 125,428 +1.51(+3.71%)
Sep 15, 2020 40.11 41.19 39.44 40.85 109,076 +1.07(+2.68%)
Sep 14, 2020 38.13 39.86 38.13 39.78 86,219 +1.83(+4.82%)
Sep 11, 2020 38.91 39.26 37.68 37.96 66,739 -0.85(-2.19%)
Sep 10, 2020 41.10 41.13 38.70 38.81 166,402 +1.28(+3.41%)
Sep 09, 2020 37.36 38.21 37.00 37.53 83,318 +0.42(+1.13%)
Sep 08, 2020 37.68 37.71 36.87 37.10 51,635 -0.78(-2.06%)
Sep 04, 2020 38.85 38.85 37.49 37.88 82,587 -0.41(-1.08%)
Sep 03, 2020 38.99 39.33 38.07 38.30 93,594 -0.70(-1.79%)
Sep 02, 2020 38.16 39.10 38.16 38.99 61,429 +0.69(+1.80%)
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.