Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2020 43.89 43.93 43.61 43.62 330,170 -0.24(-0.55%)
Nov 27, 2020 43.78 43.92 43.66 43.86 111,726 +0.11(+0.25%)
Nov 26, 2020 43.75 43.80 43.75 43.75 45,214 -0.01(-0.02%)
Nov 25, 2020 43.65 43.85 43.60 43.76 244,771 +0.03(+0.07%)
Nov 24, 2020 43.63 43.80 43.60 43.73 306,392 +0.03(+0.07%)
Nov 23, 2020 43.69 43.81 43.56 43.70 223,884 +0.04(+0.09%)
Nov 20, 2020 43.60 43.76 43.56 43.66 130,519 +0.07(+0.16%)
Nov 19, 2020 43.71 43.82 43.56 43.59 360,925 -0.20(-0.46%)
Nov 18, 2020 43.72 43.86 43.56 43.79 193,597 +0.06(+0.14%)
Nov 17, 2020 43.60 43.86 43.56 43.73 107,359 +0.07(+0.16%)
Nov 16, 2020 43.66 43.82 43.51 43.66 311,277 +0.12(+0.28%)
Nov 13, 2020 44.10 44.10 43.51 43.54 341,901 -0.81(-1.83%)
Nov 12, 2020 44.05 44.35 43.94 44.35 680,014 +0.25(+0.57%)
Nov 11, 2020 44.10 44.19 44.01 44.10 239,900 +0.06(+0.14%)
Nov 10, 2020 44.15 44.28 44.01 44.04 277,681 -0.08(-0.18%)
Nov 09, 2020 44.24 44.96 44.01 44.12 1,091,661 +0.11(+0.25%)
Nov 06, 2020 44.14 44.18 43.95 44.01 420,914 +0.01(+0.02%)
Nov 05, 2020 44.40 44.40 44.00 44.00 481,613 -0.26(-0.59%)
Nov 04, 2020 44.20 44.56 44.11 44.26 820,554 +0.04(+0.09%)
Nov 03, 2020 44.30 44.46 44.11 44.22 407,743 +0.26(+0.59%)
Nov 02, 2020 44.10 44.29 43.85 43.96 764,821 -0.24(-0.54%)
Oct 30, 2020 43.95 44.44 43.75 44.20 609,536 +0.25(+0.57%)
Oct 29, 2020 43.80 44.34 43.75 43.95 487,453 -0.01(-0.02%)
Oct 28, 2020 43.80 44.05 43.65 43.96 914,653 -0.04(-0.09%)
Oct 27, 2020 44.12 44.26 43.67 44.00 1,811,094 -0.18(-0.41%)
Oct 26, 2020 44.00 44.85 43.05 44.18 3,354,787 +8.60(+24.17%)
Oct 23, 2020 35.04 35.70 34.61 35.58 250,796 +0.80(+2.30%)
Oct 22, 2020 34.79 35.10 34.57 34.78 137,245 +0.02(+0.06%)
Oct 21, 2020 34.00 35.68 33.88 34.76 312,082 +0.81(+2.39%)
Oct 20, 2020 34.16 34.46 33.85 33.95 85,913 +0.07(+0.21%)
Oct 19, 2020 34.68 34.71 33.79 33.88 87,760 -0.66(-1.91%)
Oct 16, 2020 34.18 34.67 33.69 34.54 181,445 +0.80(+2.37%)
Oct 15, 2020 33.43 34.13 33.26 33.74 134,576 -0.07(-0.21%)
Oct 14, 2020 34.27 34.77 33.71 33.81 137,225 -0.67(-1.94%)
Oct 13, 2020 34.84 35.18 34.03 34.48 184,740 -0.49(-1.40%)
Oct 09, 2020 34.97 34.97 34.97 0 -0.35(-0.99%)
Oct 08, 2020 35.71 35.71 35.14 35.32 90,270 -0.02(-0.06%)
Oct 07, 2020 35.59 35.59 35.09 35.34 251,450 +0.30(+0.86%)
Oct 06, 2020 35.99 35.99 34.93 35.04 118,680 -0.60(-1.68%)
Oct 05, 2020 35.32 35.98 34.70 35.64 114,927 +0.83(+2.38%)
Oct 02, 2020 33.98 35.09 33.98 34.81 113,858 +0.05(+0.14%)
Oct 01, 2020 34.76 34.92 34.23 34.76 61,665 +0.23(+0.67%)
Sep 30, 2020 34.71 35.16 34.35 34.53 129,628 -0.16(-0.46%)
Sep 29, 2020 35.28 35.38 34.39 34.69 152,813 -0.66(-1.87%)
Sep 28, 2020 34.99 35.67 34.96 35.35 113,505 +0.86(+2.49%)
Sep 25, 2020 34.00 34.57 33.86 34.49 99,250 +0.33(+0.97%)
Sep 24, 2020 33.71 34.60 33.41 34.16 126,920 +0.24(+0.71%)
Sep 23, 2020 34.70 35.12 33.91 33.92 131,432 -0.63(-1.82%)
Sep 22, 2020 34.75 35.60 34.44 34.55 111,298 -0.23(-0.66%)
Sep 21, 2020 35.00 35.51 34.31 34.78 192,800 -1.02(-2.85%)
Sep 18, 2020 35.84 36.32 35.58 35.80 190,781 -0.45(-1.24%)
Sep 17, 2020 35.60 36.62 35.60 36.25 101,072 +0.05(+0.14%)
Sep 16, 2020 35.75 36.36 35.34 36.20 148,695 +0.73(+2.06%)
Sep 15, 2020 35.61 36.06 35.40 35.47 138,821 -0.11(-0.31%)
Sep 14, 2020 35.12 35.68 35.12 35.58 111,487 +0.46(+1.31%)
Sep 11, 2020 35.09 35.39 34.72 35.12 130,656 +0.02(+0.06%)
Sep 10, 2020 35.33 35.56 35.05 35.10 87,179 -0.17(-0.48%)
Sep 09, 2020 35.14 35.37 34.80 35.27 144,268 +0.24(+0.69%)
Sep 08, 2020 35.10 35.20 34.60 35.03 107,169 -0.33(-0.93%)
Sep 04, 2020 35.36 35.36 35.36 0 -0.07(-0.20%)
Sep 03, 2020 36.64 36.78 35.25 35.43 109,321 -0.93(-2.56%)
Sep 02, 2020 36.07 36.50 35.88 36.36 106,885 +0.35(+0.97%)
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.