Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2020 47.21 47.21 45.90 45.99 135,444 -1.31(-2.77%)
Nov 27, 2020 46.68 47.50 46.68 47.30 86,900 +0.41(+0.87%)
Nov 25, 2020 47.44 47.76 46.35 46.89 139,900 -1.17(-2.43%)
Nov 24, 2020 47.48 48.56 47.09 48.06 137,908 +1.09(+2.32%)
Nov 23, 2020 46.94 47.35 46.53 46.97 72,622 +0.19(+0.41%)
Nov 20, 2020 47.63 47.63 46.68 46.78 69,600 -1.38(-2.87%)
Nov 19, 2020 48.06 48.94 47.76 48.16 65,186 -0.13(-0.27%)
Nov 18, 2020 49.59 50.01 48.28 48.29 91,903 -0.93(-1.89%)
Nov 17, 2020 47.87 49.57 47.67 49.22 59,638 +0.85(+1.76%)
Nov 16, 2020 47.56 48.71 47.20 48.37 74,358 +1.75(+3.75%)
Nov 13, 2020 46.50 47.35 46.24 46.62 79,000 +0.22(+0.47%)
Nov 12, 2020 45.32 46.48 45.06 46.40 64,125 +0.77(+1.69%)
Nov 11, 2020 45.70 45.71 44.70 45.63 76,473 -0.04(-0.09%)
Nov 10, 2020 44.14 45.96 43.83 45.67 77,652 +1.89(+4.32%)
Nov 09, 2020 43.25 45.48 43.25 43.78 86,877 +0.53(+1.23%)
Nov 06, 2020 43.79 43.85 43.01 43.25 52,800 -0.26(-0.60%)
Nov 05, 2020 42.65 43.82 42.65 43.51 76,403 +1.09(+2.57%)
Nov 04, 2020 42.58 42.75 41.35 42.42 94,330 -0.82(-1.90%)
Nov 03, 2020 42.52 43.51 42.35 43.24 85,883 +1.25(+2.98%)
Nov 02, 2020 41.65 42.00 41.14 41.99 73,236 +0.80(+1.94%)
Oct 30, 2020 41.68 41.96 40.87 41.19 95,600 -0.49(-1.18%)
Oct 29, 2020 40.94 41.73 40.69 41.68 71,384 +0.63(+1.53%)
Oct 28, 2020 40.52 41.33 40.03 41.05 99,725 -0.12(-0.29%)
Oct 27, 2020 41.39 41.39 40.67 41.17 45,069 -0.06(-0.15%)
Oct 26, 2020 41.63 42.01 40.82 41.23 43,413 -0.93(-2.21%)
Oct 23, 2020 41.43 42.18 41.40 42.16 49,200 +1.16(+2.83%)
Oct 22, 2020 40.74 41.15 40.47 41.00 103,068 +0.28(+0.69%)
Oct 21, 2020 41.51 41.82 40.67 40.72 75,681 -1.24(-2.96%)
Oct 20, 2020 41.80 42.51 41.63 41.96 51,215 +0.21(+0.50%)
Oct 19, 2020 42.46 42.72 41.62 41.75 86,625 -0.58(-1.37%)
Oct 16, 2020 41.94 43.11 41.72 42.33 124,800 +0.33(+0.79%)
Oct 15, 2020 41.79 42.40 41.79 42.00 115,894 -0.42(-0.99%)
Oct 14, 2020 42.79 43.03 42.34 42.42 70,270 +0.05(+0.12%)
Oct 13, 2020 43.16 43.86 42.15 42.37 192,893 -0.97(-2.24%)
Oct 12, 2020 43.85 44.04 43.04 43.34 71,956 -0.52(-1.19%)
Oct 09, 2020 44.19 44.77 43.58 43.86 51,900 -0.30(-0.68%)
Oct 08, 2020 44.29 44.73 43.91 44.16 80,303 -0.01(-0.02%)
Oct 07, 2020 43.88 45.28 43.88 44.17 148,199 +0.33(+0.75%)
Oct 06, 2020 44.40 44.94 43.53 43.84 80,100 -0.36(-0.81%)
Oct 05, 2020 42.69 44.33 42.65 44.20 93,005 +2.10(+4.99%)
Oct 02, 2020 41.31 42.38 41.28 42.10 120,500 +0.28(+0.67%)
Oct 01, 2020 41.93 42.13 41.60 41.82 68,816 -0.09(-0.21%)
Sep 30, 2020 41.79 42.62 41.56 41.91 78,429 +0.12(+0.29%)
Sep 29, 2020 42.38 42.38 41.25 41.79 56,595 -0.71(-1.67%)
Sep 28, 2020 42.01 43.02 41.74 42.50 69,132 +0.86(+2.07%)
Sep 25, 2020 41.49 42.14 41.49 41.64 71,300 -0.24(-0.57%)
Sep 24, 2020 42.48 42.48 41.28 41.88 93,149 -0.64(-1.51%)
Sep 23, 2020 42.57 43.02 42.34 42.52 111,636 -0.38(-0.89%)
Sep 22, 2020 44.10 44.10 42.75 42.90 70,501 +0.17(+0.40%)
Sep 21, 2020 44.13 44.28 42.01 42.73 81,877 -2.21(-4.92%)
Sep 18, 2020 45.94 46.34 44.38 44.94 136,300 -1.00(-2.18%)
Sep 17, 2020 46.87 47.88 45.80 45.94 73,825 -1.34(-2.83%)
Sep 16, 2020 45.59 47.88 45.59 47.28 112,386 +1.69(+3.71%)
Sep 15, 2020 44.76 45.97 44.02 45.59 97,734 +1.19(+2.68%)
Sep 14, 2020 42.55 44.49 42.55 44.40 77,254 +2.04(+4.82%)
Sep 11, 2020 43.43 43.82 42.05 42.36 59,800 -0.95(-2.19%)
Sep 10, 2020 45.87 45.90 43.19 43.31 149,099 +1.43(+3.41%)
Sep 09, 2020 41.70 42.64 41.29 41.88 74,655 +0.47(+1.13%)
Sep 08, 2020 42.05 42.09 41.15 41.41 46,266 -0.87(-2.06%)
Sep 04, 2020 43.36 43.36 41.84 42.28 74,000 -0.46(-1.08%)
Sep 03, 2020 43.52 43.89 42.49 42.74 83,862 -0.78(-1.79%)
Sep 02, 2020 42.59 43.64 42.59 43.52 55,042 +0.77(+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.