Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2020 48.72 48.95 47.71 47.85 287,802 -1.32(-2.68%)
Nov 27, 2020 49.94 49.98 48.49 49.17 124,239 -0.75(-1.50%)
Nov 25, 2020 51.11 51.11 49.69 49.91 454,880 -1.39(-2.70%)
Nov 24, 2020 49.74 51.67 49.74 51.30 434,758 +2.39(+4.89%)
Nov 23, 2020 48.11 49.06 47.98 48.91 315,148 +1.11(+2.33%)
Nov 20, 2020 47.48 48.28 47.35 47.80 300,667 -0.03(-0.07%)
Nov 19, 2020 47.89 48.06 47.04 47.83 225,649 -0.15(-0.32%)
Nov 18, 2020 49.56 49.56 47.88 47.98 291,917 -1.18(-2.41%)
Nov 17, 2020 49.34 49.68 48.72 49.17 433,835 -0.83(-1.67%)
Nov 16, 2020 48.32 50.03 47.71 50.00 445,198 +2.56(+5.40%)
Nov 13, 2020 47.24 47.73 46.83 47.44 532,809 +0.87(+1.86%)
Nov 12, 2020 48.55 48.59 46.10 46.57 479,692 -2.47(-5.04%)
Nov 11, 2020 49.09 49.30 48.23 49.05 334,586 +0.16(+0.33%)
Nov 10, 2020 49.38 49.43 48.18 48.89 480,442 +0.20(+0.41%)
Nov 09, 2020 47.17 51.43 46.83 48.68 761,548 +3.43(+7.59%)
Nov 06, 2020 45.51 46.40 45.03 45.25 287,063 -0.20(-0.44%)
Nov 05, 2020 45.43 46.36 45.21 45.45 160,841 +0.36(+0.80%)
Nov 04, 2020 45.84 46.52 44.70 45.09 259,483 -1.32(-2.85%)
Nov 03, 2020 45.68 46.74 45.41 46.41 401,172 +1.54(+3.43%)
Nov 02, 2020 44.07 44.90 43.63 44.87 246,997 +1.48(+3.41%)
Oct 30, 2020 43.58 44.18 43.07 43.39 462,392 -0.13(-0.29%)
Oct 29, 2020 43.92 43.96 42.69 43.52 422,587 -0.56(-1.28%)
Oct 28, 2020 45.31 45.84 43.96 44.08 622,432 -2.01(-4.36%)
Oct 27, 2020 46.89 46.93 46.01 46.09 341,804 -0.92(-1.95%)
Oct 26, 2020 46.58 47.17 46.19 47.01 297,889 -0.06(-0.13%)
Oct 23, 2020 47.00 47.14 46.48 47.07 160,232 +0.36(+0.77%)
Oct 22, 2020 45.61 46.73 45.52 46.71 268,528 +1.03(+2.25%)
Oct 21, 2020 44.68 45.97 44.44 45.68 268,344 +1.01(+2.26%)
Oct 20, 2020 45.10 45.33 44.34 44.67 188,492 -0.13(-0.30%)
Oct 19, 2020 45.45 45.57 44.67 44.81 157,416 -0.66(-1.44%)
Oct 16, 2020 45.44 45.85 45.08 45.46 188,523 -0.08(-0.18%)
Oct 15, 2020 44.22 45.72 44.03 45.55 217,908 +0.86(+1.92%)
Oct 14, 2020 44.76 45.30 44.58 44.69 165,536 -0.27(-0.60%)
Oct 13, 2020 45.70 45.93 44.64 44.96 238,564 -1.20(-2.61%)
Oct 12, 2020 45.11 46.28 44.97 46.16 196,562 +0.87(+1.91%)
Oct 09, 2020 46.14 46.14 45.14 45.29 198,032 -0.56(-1.23%)
Oct 08, 2020 45.82 46.33 45.47 45.86 234,103 +0.32(+0.70%)
Oct 07, 2020 45.41 45.80 45.15 45.54 256,241 +0.19(+0.43%)
Oct 06, 2020 45.56 46.46 45.16 45.34 368,435 +0.07(+0.15%)
Oct 05, 2020 44.69 45.36 44.51 45.28 284,933 +0.59(+1.32%)
Oct 02, 2020 43.47 44.83 43.47 44.69 209,681 +0.86(+1.96%)
Oct 01, 2020 43.47 43.97 43.22 43.83 248,726 +0.30(+0.70%)
Sep 30, 2020 43.58 44.10 43.16 43.53 341,090 +0.22(+0.50%)
Sep 29, 2020 43.68 43.98 42.98 43.31 284,691 -0.44(-1.00%)
Sep 28, 2020 43.50 44.25 43.39 43.75 308,591 +0.40(+0.91%)
Sep 25, 2020 42.49 43.37 42.41 43.35 512,316 +0.50(+1.16%)
Sep 24, 2020 42.91 43.17 42.05 42.85 626,017 +0.01(+0.02%)
Sep 23, 2020 44.02 44.51 42.83 42.85 443,635 -1.15(-2.62%)
Sep 22, 2020 43.44 44.34 43.27 44.00 448,535 +0.46(+1.06%)
Sep 21, 2020 44.60 44.72 43.11 43.54 620,236 -1.40(-3.11%)
Sep 18, 2020 45.05 45.15 44.41 44.93 1,451,128 +0.16(+0.36%)
Sep 17, 2020 43.97 44.80 43.50 44.77 515,018 +0.56(+1.27%)
Sep 16, 2020 43.22 44.37 43.22 44.21 635,309 +0.82(+1.88%)
Sep 15, 2020 43.60 44.23 43.23 43.39 414,573 +0.00(+0.00%)
Sep 14, 2020 42.76 43.67 42.75 43.39 405,141 +0.70(+1.64%)
Sep 11, 2020 42.53 42.86 42.08 42.69 411,874 +0.33(+0.77%)
Sep 10, 2020 43.75 43.75 41.99 42.37 606,956 -1.46(-3.34%)
Sep 09, 2020 44.92 45.40 43.77 43.83 441,416 -0.84(-1.88%)
Sep 08, 2020 45.21 45.21 44.07 44.67 351,067 -0.57(-1.26%)
Sep 04, 2020 46.00 46.00 44.50 45.24 272,680 -0.29(-0.65%)
Sep 03, 2020 46.10 46.66 45.24 45.54 278,588 -0.27(-0.59%)
Sep 02, 2020 44.81 45.89 44.81 45.81 318,115 +0.99(+2.22%)
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.