Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2020 47.68 47.87 46.12 47.12 11,495,465 -0.70(-1.47%)
Nov 27, 2020 47.45 48.37 47.41 47.82 3,869,392 +0.83(+1.76%)
Nov 25, 2020 47.27 47.53 46.62 46.99 4,765,665 -0.07(-0.16%)
Nov 24, 2020 46.50 47.77 46.41 47.06 7,753,284 +0.59(+1.26%)
Nov 23, 2020 45.81 46.89 45.73 46.48 10,109,702 +0.85(+1.86%)
Nov 20, 2020 46.38 46.46 45.60 45.63 11,296,284 -0.74(-1.59%)
Nov 19, 2020 45.31 46.62 45.23 46.37 12,893,602 +1.16(+2.58%)
Nov 18, 2020 44.77 46.07 44.77 45.20 13,669,827 +0.19(+0.41%)
Nov 17, 2020 45.05 45.55 44.67 45.02 10,619,937 -0.20(-0.45%)
Nov 16, 2020 45.13 45.80 44.72 45.22 16,031,240 -0.11(-0.25%)
Nov 13, 2020 43.68 45.37 43.52 45.33 12,974,596 +1.94(+4.46%)
Nov 12, 2020 44.83 44.87 43.22 43.39 11,022,056 -1.04(-2.35%)
Nov 11, 2020 43.93 44.80 43.60 44.44 14,108,265 +1.09(+2.51%)
Nov 10, 2020 44.29 44.37 42.25 43.35 16,663,185 -1.66(-3.68%)
Nov 09, 2020 44.71 45.87 43.64 45.01 20,812,334 -2.21(-4.68%)
Nov 06, 2020 46.29 47.66 45.69 47.21 10,998,779 +1.19(+2.59%)
Nov 05, 2020 45.37 46.52 45.15 46.02 11,081,810 +1.48(+3.33%)
Nov 04, 2020 46.08 46.24 44.30 44.54 17,775,670 -1.02(-2.25%)
Nov 03, 2020 44.71 45.99 44.34 45.56 9,563,950 +0.98(+2.19%)
Nov 02, 2020 44.88 45.96 43.97 44.59 11,556,002 +0.22(+0.50%)
Oct 30, 2020 45.42 45.77 43.77 44.36 13,491,552 -1.54(-3.35%)
Oct 29, 2020 45.92 47.32 44.74 45.90 24,182,256 -3.70(-7.46%)
Oct 28, 2020 49.24 50.39 48.79 49.60 10,421,860 -0.28(-0.56%)
Oct 27, 2020 49.73 50.15 49.36 49.88 4,951,491 +0.20(+0.39%)
Oct 26, 2020 49.82 50.24 48.69 49.68 7,083,033 -0.42(-0.84%)
Oct 23, 2020 48.87 50.25 48.87 50.10 6,156,885 +1.40(+2.87%)
Oct 22, 2020 48.98 49.10 48.03 48.70 5,546,759 -0.49(-1.00%)
Oct 21, 2020 50.57 50.74 49.02 49.20 7,037,247 -1.29(-2.55%)
Oct 20, 2020 50.69 51.35 50.32 50.48 6,879,429 -0.11(-0.22%)
Oct 19, 2020 52.56 53.00 50.22 50.59 7,215,593 -1.41(-2.70%)
Oct 16, 2020 51.54 52.57 51.40 52.00 6,621,234 +0.40(+0.78%)
Oct 15, 2020 51.96 52.26 51.10 51.60 6,737,948 -0.99(-1.88%)
Oct 14, 2020 53.83 54.34 52.56 52.59 8,067,885 -1.05(-1.96%)
Oct 13, 2020 51.74 53.85 51.60 53.64 7,993,764 +2.06(+3.99%)
Oct 12, 2020 52.35 52.35 50.79 51.58 8,687,915 -0.07(-0.13%)
Oct 09, 2020 48.83 52.03 48.73 51.65 13,590,434 +3.14(+6.47%)
Oct 08, 2020 47.78 48.60 47.48 48.51 7,243,275 +1.06(+2.24%)
Oct 07, 2020 47.08 47.60 46.55 47.45 6,459,048 +1.19(+2.58%)
Oct 06, 2020 48.35 48.35 46.10 46.25 9,471,148 -1.97(-4.08%)
Oct 05, 2020 48.38 48.53 47.64 48.22 5,319,380 +0.08(+0.17%)
Oct 02, 2020 48.07 48.83 47.68 48.14 5,858,521 -0.65(-1.34%)
Oct 01, 2020 48.78 49.23 48.43 48.79 7,149,899 +0.26(+0.54%)
Sep 30, 2020 49.35 49.94 47.98 48.53 9,751,159 -0.51(-1.04%)
Sep 29, 2020 50.25 50.58 48.98 49.04 7,546,752 -1.29(-2.57%)
Sep 28, 2020 49.55 50.63 49.46 50.33 6,986,029 +1.45(+2.97%)
Sep 25, 2020 48.41 49.11 47.67 48.88 7,357,320 +0.65(+1.35%)
Sep 24, 2020 46.78 48.59 46.61 48.23 8,783,720 +1.02(+2.17%)
Sep 23, 2020 47.64 47.93 46.96 47.20 6,981,587 -0.22(-0.47%)
Sep 22, 2020 47.17 47.54 46.41 47.43 7,413,793 +0.73(+1.56%)
Sep 21, 2020 44.63 46.79 44.46 46.70 9,766,565 +1.42(+3.15%)
Sep 18, 2020 45.64 45.86 44.78 45.28 10,754,956 -0.13(-0.29%)
Sep 17, 2020 45.97 46.05 44.19 45.41 16,830,340 -1.56(-3.31%)
Sep 16, 2020 48.23 48.67 46.84 46.96 10,085,814 -1.27(-2.63%)
Sep 15, 2020 49.07 49.36 48.10 48.23 8,320,274 -0.48(-0.99%)
Sep 14, 2020 49.63 49.91 48.63 48.71 7,963,826 -0.44(-0.89%)
Sep 11, 2020 48.74 49.44 48.53 49.15 7,756,606 +0.42(+0.86%)
Sep 10, 2020 50.04 50.86 48.46 48.73 7,601,839 -1.04(-2.10%)
Sep 09, 2020 48.46 50.03 48.16 49.77 9,567,766 +1.78(+3.71%)
Sep 08, 2020 47.66 49.05 47.47 48.00 13,683,340 -0.94(-1.92%)
Sep 04, 2020 49.20 49.67 47.46 48.94 10,705,783 -0.58(-1.17%)
Sep 03, 2020 50.89 51.62 48.98 49.51 10,903,712 -1.79(-3.49%)
Sep 02, 2020 50.19 51.44 49.84 51.31 11,697,455 +1.34(+2.67%)
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.