Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2020 42.55 42.83 41.07 41.88 5,863,834 -0.70(-1.65%)
Nov 27, 2020 42.54 43.23 42.34 42.58 1,412,650 -0.24(-0.56%)
Nov 25, 2020 42.48 43.14 42.08 42.82 2,034,650 +0.60(+1.43%)
Nov 24, 2020 43.70 43.85 41.98 42.22 2,709,630 -1.16(-2.68%)
Nov 23, 2020 42.23 43.55 41.97 43.38 1,972,072 +1.46(+3.48%)
Nov 20, 2020 42.07 42.41 41.62 41.92 2,922,492 +0.04(+0.09%)
Nov 19, 2020 42.44 42.96 41.30 41.88 3,651,373 -0.10(-0.23%)
Nov 18, 2020 41.30 42.61 41.12 41.98 2,605,435 +0.69(+1.67%)
Nov 17, 2020 41.09 42.03 40.67 41.29 2,823,292 +0.13(+0.33%)
Nov 16, 2020 41.33 41.46 40.21 41.15 3,522,609 -0.06(-0.14%)
Nov 13, 2020 40.39 41.60 40.12 41.21 2,271,846 +1.17(+2.92%)
Nov 12, 2020 41.01 41.92 39.66 40.04 2,856,379 -1.07(-2.59%)
Nov 11, 2020 41.04 41.17 40.42 41.11 2,559,463 +0.24(+0.59%)
Nov 10, 2020 39.87 41.09 38.97 40.87 5,366,090 +1.85(+4.75%)
Nov 09, 2020 42.40 43.12 38.93 39.01 4,955,551 -3.33(-7.87%)
Nov 06, 2020 43.49 44.10 42.13 42.34 2,169,967 -1.83(-4.15%)
Nov 05, 2020 44.72 45.27 43.87 44.18 2,429,697 -0.29(-0.65%)
Nov 04, 2020 42.42 45.25 42.32 44.47 4,345,537 +3.04(+7.35%)
Nov 03, 2020 40.94 41.70 40.47 41.42 3,016,406 +0.96(+2.37%)
Nov 02, 2020 39.98 40.74 39.48 40.46 3,098,583 +1.33(+3.41%)
Oct 30, 2020 39.60 40.22 38.88 39.13 2,953,951 -0.62(-1.57%)
Oct 29, 2020 40.47 40.84 39.32 39.75 2,175,544 -0.51(-1.26%)
Oct 28, 2020 38.71 40.75 38.32 40.26 3,867,453 +0.59(+1.48%)
Oct 27, 2020 40.65 41.10 39.29 39.68 3,543,367 -1.04(-2.55%)
Oct 26, 2020 42.30 42.48 40.23 40.71 3,619,756 -1.52(-3.59%)
Oct 23, 2020 41.68 42.33 41.06 42.23 4,774,949 +1.30(+3.17%)
Oct 22, 2020 42.34 43.46 40.39 40.93 6,386,065 -2.50(-5.75%)
Oct 21, 2020 45.00 45.07 43.01 43.43 4,353,311 -1.67(-3.70%)
Oct 20, 2020 45.00 45.67 44.58 45.10 3,191,017 +0.54(+1.21%)
Oct 19, 2020 46.08 46.39 44.14 44.56 3,378,521 -1.28(-2.79%)
Oct 16, 2020 46.96 47.60 45.71 45.84 2,684,984 -1.10(-2.35%)
Oct 15, 2020 45.68 47.11 45.61 46.94 1,515,442 +0.60(+1.28%)
Oct 14, 2020 46.74 46.96 46.08 46.35 1,834,255 -0.09(-0.19%)
Oct 13, 2020 46.79 46.98 45.89 46.43 2,204,626 -1.07(-2.24%)
Oct 12, 2020 47.36 47.59 46.64 47.50 2,162,193 +0.48(+1.02%)
Oct 09, 2020 47.34 47.71 46.71 47.02 1,948,918 +0.01(+0.02%)
Oct 08, 2020 46.24 47.32 46.07 47.01 2,806,721 +1.77(+3.90%)
Oct 07, 2020 45.49 46.05 44.97 45.24 1,687,337 +0.49(+1.09%)
Oct 06, 2020 45.81 46.10 44.53 44.75 2,103,564 -1.06(-2.31%)
Oct 05, 2020 45.71 46.38 44.67 45.81 2,671,668 +0.18(+0.40%)
Oct 02, 2020 44.66 45.89 44.61 45.63 2,087,464 +0.07(+0.15%)
Oct 01, 2020 44.97 45.59 44.13 45.56 2,967,861 +1.12(+2.53%)
Sep 30, 2020 43.89 45.18 43.69 44.44 4,750,486 +0.98(+2.25%)
Sep 29, 2020 44.33 44.50 43.26 43.46 1,904,244 -0.47(-1.07%)
Sep 28, 2020 43.14 43.99 42.79 43.93 1,626,883 +1.68(+3.98%)
Sep 25, 2020 42.10 42.56 41.60 42.25 1,257,958 -0.33(-0.77%)
Sep 24, 2020 42.05 43.22 41.24 42.57 2,125,676 +0.49(+1.16%)
Sep 23, 2020 44.05 44.36 42.03 42.09 2,109,527 -1.95(-4.43%)
Sep 22, 2020 42.99 44.10 42.69 44.03 2,377,099 +1.21(+2.82%)
Sep 21, 2020 42.23 42.90 41.51 42.82 2,679,109 -0.36(-0.82%)
Sep 18, 2020 43.41 44.07 42.66 43.18 5,881,652 -0.35(-0.79%)
Sep 17, 2020 43.96 44.43 43.12 43.52 2,310,159 -1.21(-2.70%)
Sep 16, 2020 43.68 45.17 43.47 44.73 2,637,976 +1.60(+3.71%)
Sep 15, 2020 43.62 44.41 43.05 43.13 2,551,093 -0.59(-1.36%)
Sep 14, 2020 43.88 43.92 43.02 43.73 2,263,177 +0.35(+0.82%)
Sep 11, 2020 42.89 43.59 42.79 43.37 2,081,604 +0.77(+1.80%)
Sep 10, 2020 42.95 43.54 42.33 42.61 2,007,352 -0.10(-0.22%)
Sep 09, 2020 41.88 43.08 41.61 42.70 2,892,580 +1.35(+3.26%)
Sep 08, 2020 40.69 42.42 40.51 41.35 3,156,726 -0.02(-0.05%)
Sep 04, 2020 42.56 43.02 40.38 41.37 3,052,846 -0.94(-2.22%)
Sep 03, 2020 44.20 44.30 41.81 42.31 2,524,288 -1.87(-4.23%)
Sep 02, 2020 44.32 44.44 42.85 44.18 1,937,024 +0.09(+0.20%)
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.