Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2020 44.00 44.07 43.35 43.36 1,041,121 -0.63(-1.43%)
Nov 27, 2020 43.82 44.20 43.74 43.99 585,000 +0.33(+0.76%)
Nov 25, 2020 43.98 43.98 43.46 43.66 915,900 -0.12(-0.27%)
Nov 24, 2020 43.49 43.88 43.21 43.78 913,096 +0.63(+1.46%)
Nov 23, 2020 43.33 43.45 42.99 43.15 738,326 -0.08(-0.19%)
Nov 20, 2020 43.42 43.51 43.16 43.23 637,400 -0.21(-0.48%)
Nov 19, 2020 43.28 43.51 43.08 43.44 667,914 +0.16(+0.37%)
Nov 18, 2020 43.48 43.65 43.04 43.28 964,598 -0.05(-0.12%)
Nov 17, 2020 42.98 43.46 42.89 43.33 761,870 +0.29(+0.67%)
Nov 16, 2020 42.94 43.20 42.82 43.04 810,844 +0.51(+1.20%)
Nov 13, 2020 42.95 43.05 42.51 42.53 766,100 -0.32(-0.75%)
Nov 12, 2020 42.86 43.15 42.63 42.85 926,813 -0.29(-0.67%)
Nov 11, 2020 43.03 43.27 42.83 43.14 829,159 +0.36(+0.84%)
Nov 10, 2020 42.38 43.05 42.27 42.78 1,084,151 +0.62(+1.47%)
Nov 09, 2020 41.86 42.67 41.74 42.16 1,372,511 +1.57(+3.87%)
Nov 06, 2020 40.87 41.01 40.30 40.59 1,191,200 -0.18(-0.44%)
Nov 05, 2020 41.68 42.00 40.76 40.77 1,361,858 -0.51(-1.24%)
Nov 04, 2020 41.11 41.71 40.70 41.28 957,219 +0.46(+1.13%)
Nov 03, 2020 40.81 41.33 40.72 40.82 1,212,215 +0.36(+0.89%)
Nov 02, 2020 40.57 40.68 40.19 40.46 892,612 +0.24(+0.60%)
Oct 30, 2020 40.38 40.50 39.91 40.22 1,040,600 -0.39(-0.96%)
Oct 29, 2020 40.38 40.78 40.10 40.61 991,035 +0.10(+0.25%)
Oct 28, 2020 41.29 41.48 40.47 40.51 1,240,737 -1.45(-3.46%)
Oct 27, 2020 41.89 42.07 41.62 41.96 912,736 +0.03(+0.07%)
Oct 26, 2020 42.60 42.60 41.72 41.93 663,327 -0.86(-2.01%)
Oct 23, 2020 42.83 43.03 42.52 42.79 551,400 +0.09(+0.21%)
Oct 22, 2020 41.95 42.78 41.83 42.70 852,187 +0.84(+2.01%)
Oct 21, 2020 41.98 42.22 41.85 41.86 624,594 -0.23(-0.55%)
Oct 20, 2020 42.12 42.27 41.72 42.09 813,824 +0.23(+0.55%)
Oct 19, 2020 42.81 42.81 41.79 41.86 688,222 -0.75(-1.76%)
Oct 16, 2020 42.84 43.02 42.60 42.61 553,200 -0.24(-0.56%)
Oct 15, 2020 42.23 42.91 42.11 42.85 729,707 +0.14(+0.33%)
Oct 14, 2020 43.12 43.12 42.25 42.71 815,080 -0.29(-0.67%)
Oct 13, 2020 42.64 43.19 42.54 43.00 902,724 +0.36(+0.84%)
Oct 12, 2020 42.62 42.88 42.49 42.64 444,222 +0.21(+0.49%)
Oct 09, 2020 42.38 42.68 42.20 42.43 780,500 +0.17(+0.40%)
Oct 08, 2020 41.85 42.30 41.85 42.26 616,376 +0.47(+1.12%)
Oct 07, 2020 41.63 41.89 41.54 41.79 570,182 +0.28(+0.67%)
Oct 06, 2020 41.85 41.89 41.37 41.51 774,679 -0.33(-0.79%)
Oct 05, 2020 41.90 41.99 41.50 41.84 650,690 +0.21(+0.50%)
Oct 02, 2020 41.19 41.70 41.11 41.63 714,800 +0.08(+0.19%)
Oct 01, 2020 41.40 41.66 41.27 41.55 628,209 +0.08(+0.19%)
Sep 30, 2020 41.69 41.79 41.38 41.47 832,898 -0.18(-0.43%)
Sep 29, 2020 41.80 41.92 41.38 41.65 957,351 -0.24(-0.57%)
Sep 28, 2020 41.64 41.97 41.63 41.89 777,575 +0.46(+1.11%)
Sep 25, 2020 41.08 41.45 40.81 41.43 956,900 +0.21(+0.51%)
Sep 24, 2020 40.89 41.32 40.77 41.22 894,743 +0.14(+0.34%)
Sep 23, 2020 41.86 42.02 41.06 41.08 988,373 -0.79(-1.89%)
Sep 22, 2020 41.46 42.04 41.35 41.87 1,109,842 +0.60(+1.45%)
Sep 21, 2020 41.56 41.63 40.98 41.27 1,503,463 -0.71(-1.69%)
Sep 18, 2020 42.68 42.69 41.95 41.98 1,777,900 -0.66(-1.55%)
Sep 17, 2020 42.11 42.68 41.94 42.64 846,898 +0.32(+0.76%)
Sep 16, 2020 42.86 43.23 42.30 42.32 1,309,653 -0.46(-1.08%)
Sep 15, 2020 42.40 43.10 42.40 42.78 991,265 +0.44(+1.04%)
Sep 14, 2020 42.63 42.88 42.31 42.34 3,576,835 -0.74(-1.72%)
Sep 11, 2020 42.97 43.40 42.74 43.08 3,575,600 +0.31(+0.72%)
Sep 10, 2020 43.50 43.50 42.71 42.77 1,110,912 -0.51(-1.18%)
Sep 09, 2020 43.08 43.45 42.59 43.28 1,410,716 +0.62(+1.45%)
Sep 08, 2020 42.51 43.06 42.28 42.66 1,181,657 -0.11(-0.26%)
Sep 04, 2020 43.08 43.44 42.54 42.77 1,109,700 -0.21(-0.49%)
Sep 03, 2020 43.58 43.74 42.84 42.98 936,724 -0.73(-1.67%)
Sep 02, 2020 42.64 43.92 42.64 43.71 1,145,642 +1.10(+2.58%)
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.