Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2020 42.18 42.18 41.01 41.09 151,587 -1.17(-2.77%)
Nov 27, 2020 41.71 42.44 41.71 42.26 97,257 +0.37(+0.87%)
Nov 25, 2020 42.39 42.67 41.41 41.90 156,574 -1.05(-2.43%)
Nov 24, 2020 42.42 43.39 42.08 42.94 154,345 +0.97(+2.32%)
Nov 23, 2020 41.94 42.31 41.58 41.97 81,277 +0.17(+0.41%)
Nov 20, 2020 42.56 42.56 41.71 41.80 77,895 -1.23(-2.87%)
Nov 19, 2020 42.94 43.73 42.67 43.03 72,955 -0.12(-0.27%)
Nov 18, 2020 44.31 44.68 43.14 43.15 102,856 -0.83(-1.89%)
Nov 17, 2020 42.77 44.29 42.59 43.98 66,746 +0.76(+1.76%)
Nov 16, 2020 42.49 43.52 42.17 43.22 83,220 +1.56(+3.75%)
Nov 13, 2020 41.55 42.31 41.32 41.66 88,416 +0.20(+0.47%)
Nov 12, 2020 40.49 41.53 40.26 41.46 71,768 +0.69(+1.69%)
Nov 11, 2020 40.83 40.84 39.94 40.77 85,587 -0.04(-0.09%)
Nov 10, 2020 39.44 41.07 39.16 40.81 86,907 +1.69(+4.32%)
Nov 09, 2020 38.64 40.64 38.64 39.12 97,231 +0.47(+1.23%)
Nov 06, 2020 39.13 39.18 38.43 38.64 59,093 -0.23(-0.60%)
Nov 05, 2020 38.11 39.15 38.11 38.88 85,509 +0.97(+2.57%)
Nov 04, 2020 38.05 38.20 36.95 37.90 105,573 -0.73(-1.90%)
Nov 03, 2020 37.99 38.88 37.84 38.64 96,119 +1.12(+2.98%)
Nov 02, 2020 37.21 37.53 36.76 37.52 81,965 +0.71(+1.94%)
Oct 30, 2020 37.24 37.49 36.52 36.80 106,994 -0.44(-1.18%)
Oct 29, 2020 36.58 37.29 36.36 37.24 79,892 +0.56(+1.53%)
Oct 28, 2020 36.20 36.93 35.77 36.68 111,611 -0.11(-0.29%)
Oct 27, 2020 36.98 36.98 36.34 36.79 50,440 -0.05(-0.15%)
Oct 26, 2020 37.20 37.54 36.47 36.84 48,587 -0.83(-2.21%)
Oct 23, 2020 37.02 37.69 36.99 37.67 55,064 +1.04(+2.83%)
Oct 22, 2020 36.40 36.77 36.16 36.63 115,352 +0.25(+0.69%)
Oct 21, 2020 37.09 37.37 36.34 36.38 84,701 -0.88(-2.37%)
Oct 20, 2020 37.13 37.76 36.97 37.27 57,662 +0.19(+0.50%)
Oct 19, 2020 37.71 37.94 36.97 37.08 97,530 -0.52(-1.37%)
Oct 16, 2020 37.25 38.29 37.05 37.60 140,512 +0.29(+0.79%)
Oct 15, 2020 37.12 37.66 37.12 37.30 130,484 -0.37(-0.99%)
Oct 14, 2020 38.01 38.22 37.61 37.68 79,116 +0.04(+0.12%)
Oct 13, 2020 38.33 38.96 37.44 37.63 217,178 -0.86(-2.24%)
Oct 12, 2020 38.95 39.12 38.23 38.49 81,015 -0.46(-1.19%)
Oct 09, 2020 39.25 39.76 38.71 38.96 58,434 -0.27(-0.68%)
Oct 08, 2020 39.34 39.73 39.00 39.22 90,413 -0.01(-0.02%)
Oct 07, 2020 38.97 40.22 38.97 39.23 166,857 +0.29(+0.75%)
Oct 06, 2020 39.44 39.91 38.66 38.94 90,184 -0.32(-0.81%)
Oct 05, 2020 37.92 39.37 37.88 39.26 104,714 +1.87(+4.99%)
Oct 02, 2020 36.69 37.64 36.66 37.39 135,670 +0.25(+0.67%)
Oct 01, 2020 37.24 37.42 36.95 37.14 77,479 -0.08(-0.21%)
Sep 30, 2020 37.12 37.85 36.91 37.22 88,303 +0.11(+0.29%)
Sep 29, 2020 37.64 37.64 36.64 37.12 63,720 -0.63(-1.67%)
Sep 28, 2020 37.31 38.21 37.07 37.75 77,835 +0.76(+2.07%)
Sep 25, 2020 36.85 37.43 36.85 36.98 80,276 -0.21(-0.57%)
Sep 24, 2020 37.73 37.73 36.66 37.20 104,876 -0.57(-1.51%)
Sep 23, 2020 37.81 38.21 37.61 37.77 125,690 -0.34(-0.89%)
Sep 22, 2020 39.17 39.17 37.97 38.10 79,376 +0.15(+0.40%)
Sep 21, 2020 39.20 39.33 37.31 37.95 92,185 -1.96(-4.92%)
Sep 18, 2020 40.80 41.15 39.42 39.91 153,460 -0.89(-2.18%)
Sep 17, 2020 41.63 42.53 40.68 40.80 83,119 -1.19(-2.83%)
Sep 16, 2020 40.49 42.53 40.49 41.99 126,535 +1.50(+3.71%)
Sep 15, 2020 39.75 40.83 39.10 40.49 110,038 +1.06(+2.68%)
Sep 14, 2020 37.79 39.52 37.79 39.44 86,980 +1.81(+4.82%)
Sep 11, 2020 38.57 38.92 37.35 37.62 67,328 -0.84(-2.19%)
Sep 10, 2020 40.74 40.77 38.36 38.47 167,870 +1.27(+3.41%)
Sep 09, 2020 37.04 37.87 36.67 37.20 84,053 +0.42(+1.13%)
Sep 08, 2020 37.35 37.38 36.55 36.78 52,090 -0.77(-2.06%)
Sep 04, 2020 38.51 38.51 37.16 37.55 83,316 -0.41(-1.08%)
Sep 03, 2020 38.65 38.98 37.74 37.96 94,420 -0.69(-1.79%)
Sep 02, 2020 37.83 38.76 37.83 38.65 61,971 +0.68(+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.