Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2020 47.38 47.38 45.15 45.50 193,921 -1.81(-3.83%)
Nov 27, 2020 46.27 47.48 46.26 47.31 65,200 +0.81(+1.74%)
Nov 25, 2020 46.72 46.85 46.19 46.50 93,100 -0.36(-0.77%)
Nov 24, 2020 46.70 48.11 45.18 46.86 91,858 +0.19(+0.41%)
Nov 23, 2020 47.32 47.56 45.95 46.67 106,389 -0.06(-0.13%)
Nov 20, 2020 46.40 46.89 45.79 46.73 137,900 -0.22(-0.47%)
Nov 19, 2020 47.58 47.58 46.60 46.95 62,935 -0.09(-0.19%)
Nov 18, 2020 49.10 49.72 46.91 47.04 62,659 -2.02(-4.12%)
Nov 17, 2020 48.85 49.27 47.51 49.06 75,173 -0.07(-0.14%)
Nov 16, 2020 49.40 49.44 48.44 49.13 106,080 +0.22(+0.45%)
Nov 13, 2020 49.10 49.54 48.48 48.91 70,700 +0.12(+0.25%)
Nov 12, 2020 48.98 50.24 47.81 48.79 64,312 -0.55(-1.11%)
Nov 11, 2020 49.80 50.00 48.31 49.34 65,097 -0.51(-1.02%)
Nov 10, 2020 49.30 50.33 48.38 49.85 181,707 +0.95(+1.94%)
Nov 09, 2020 48.91 50.46 47.01 48.90 172,261 +0.61(+1.26%)
Nov 06, 2020 50.13 50.50 48.07 48.29 99,300 -1.90(-3.79%)
Nov 05, 2020 51.66 51.66 49.86 50.19 115,015 -1.15(-2.24%)
Nov 04, 2020 50.10 53.43 50.10 51.34 162,172 +1.25(+2.50%)
Nov 03, 2020 49.93 50.53 48.50 50.09 152,753 +0.87(+1.77%)
Nov 02, 2020 49.40 51.47 46.25 49.22 276,527 +2.70(+5.80%)
Oct 30, 2020 46.11 46.67 45.00 46.52 118,100 +0.34(+0.74%)
Oct 29, 2020 45.33 47.49 44.99 46.18 161,966 +1.15(+2.55%)
Oct 28, 2020 45.40 46.04 44.78 45.03 168,742 -1.06(-2.30%)
Oct 27, 2020 45.44 47.10 45.38 46.09 114,853 +0.46(+1.01%)
Oct 26, 2020 46.38 47.04 45.40 45.63 154,542 -1.19(-2.54%)
Oct 23, 2020 48.00 48.38 46.37 46.82 114,000 -0.67(-1.41%)
Oct 22, 2020 46.50 48.23 45.46 47.49 146,205 +1.02(+2.19%)
Oct 21, 2020 46.65 47.63 46.36 46.47 111,731 -0.01(-0.02%)
Oct 20, 2020 46.11 47.25 45.34 46.48 124,559 +0.57(+1.24%)
Oct 19, 2020 46.28 47.10 45.68 45.91 129,053 -0.54(-1.16%)
Oct 16, 2020 46.07 47.41 45.12 46.45 102,900 +0.23(+0.50%)
Oct 15, 2020 44.98 46.42 44.67 46.22 97,990 +0.75(+1.65%)
Oct 14, 2020 45.05 46.50 45.05 45.47 116,354 -0.25(-0.55%)
Oct 13, 2020 45.26 46.10 44.78 45.72 118,677 +0.21(+0.46%)
Oct 12, 2020 46.22 46.47 44.04 45.51 125,289 -0.84(-1.81%)
Oct 09, 2020 44.62 46.78 44.62 46.35 172,200 +1.10(+2.43%)
Oct 08, 2020 44.04 45.62 44.04 45.25 203,228 +1.62(+3.71%)
Oct 07, 2020 43.13 43.94 42.89 43.63 126,990 +0.73(+1.70%)
Oct 06, 2020 42.89 43.70 42.31 42.90 172,072 +0.03(+0.07%)
Oct 05, 2020 42.02 43.36 42.02 42.87 100,272 +1.15(+2.76%)
Oct 02, 2020 42.47 42.97 40.39 41.72 166,000 -1.35(-3.13%)
Oct 01, 2020 42.67 43.75 42.49 43.07 180,184 +0.59(+1.39%)
Sep 30, 2020 42.09 43.00 41.56 42.48 243,207 +0.60(+1.43%)
Sep 29, 2020 41.14 42.82 41.14 41.88 358,490 +0.61(+1.48%)
Sep 28, 2020 41.67 41.67 40.00 41.27 155,860 -0.34(-0.82%)
Sep 25, 2020 40.82 41.76 40.82 41.61 195,000 +0.49(+1.19%)
Sep 24, 2020 40.09 41.93 39.87 41.12 258,578 +1.58(+4.00%)
Sep 23, 2020 39.82 40.32 39.50 39.54 136,060 -0.26(-0.65%)
Sep 22, 2020 39.64 40.08 39.35 39.80 129,971 +0.12(+0.30%)
Sep 21, 2020 39.17 39.93 38.83 39.68 171,692 -0.15(-0.38%)
Sep 18, 2020 39.66 40.50 39.23 39.83 514,100 +0.48(+1.22%)
Sep 17, 2020 38.49 39.70 38.19 39.35 137,871 +0.45(+1.16%)
Sep 16, 2020 38.77 39.33 38.74 38.90 124,813 +0.22(+0.57%)
Sep 15, 2020 38.34 38.87 37.75 38.68 166,092 +0.72(+1.90%)
Sep 14, 2020 37.56 38.53 37.56 37.96 252,899 +0.94(+2.54%)
Sep 11, 2020 37.11 38.00 36.60 37.02 109,000 -0.17(-0.46%)
Sep 10, 2020 37.30 38.01 37.05 37.19 202,386 -0.11(-0.29%)
Sep 09, 2020 37.39 37.88 36.68 37.30 294,530 +0.08(+0.21%)
Sep 08, 2020 36.90 37.56 36.76 37.22 271,060 -0.03(-0.08%)
Sep 04, 2020 38.48 38.48 36.48 37.25 162,500 -0.81(-2.13%)
Sep 03, 2020 38.42 38.52 37.72 38.06 164,212 -0.56(-1.45%)
Sep 02, 2020 38.22 39.47 38.00 38.62 184,149 +0.50(+1.31%)
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.