Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2020 48.32 48.46 47.52 48.41 4,993,022 +0.05(+0.09%)
Nov 27, 2020 48.61 49.06 48.15 48.36 813,941 -0.24(-0.49%)
Nov 25, 2020 49.62 50.18 48.41 48.60 2,837,287 -1.67(-3.32%)
Nov 24, 2020 49.21 50.61 49.03 50.27 2,905,164 +1.63(+3.36%)
Nov 23, 2020 47.24 48.77 47.24 48.64 1,766,101 +1.52(+3.22%)
Nov 20, 2020 47.35 47.71 46.98 47.12 1,454,104 -0.08(-0.17%)
Nov 19, 2020 46.56 47.25 46.15 47.20 1,295,488 +0.40(+0.85%)
Nov 18, 2020 46.68 47.64 46.51 46.80 2,274,664 +0.13(+0.27%)
Nov 17, 2020 46.05 46.91 45.47 46.67 1,303,243 -0.16(-0.35%)
Nov 16, 2020 45.57 46.86 45.57 46.84 1,825,888 +1.59(+3.51%)
Nov 13, 2020 43.54 45.36 43.32 45.25 1,590,330 +2.13(+4.95%)
Nov 12, 2020 44.53 44.86 42.44 43.11 2,197,590 -1.63(-3.63%)
Nov 11, 2020 45.59 45.85 44.47 44.74 1,658,813 -0.67(-1.48%)
Nov 10, 2020 44.59 45.85 44.57 45.41 2,724,781 +0.33(+0.73%)
Nov 09, 2020 44.45 45.49 43.93 45.08 3,188,504 +2.40(+5.62%)
Nov 06, 2020 42.75 42.99 42.08 42.69 1,868,288 +0.27(+0.64%)
Nov 05, 2020 41.84 42.58 41.61 42.41 1,548,545 +1.40(+3.41%)
Nov 04, 2020 41.33 42.02 40.77 41.02 2,345,331 -1.02(-2.42%)
Nov 03, 2020 41.33 42.30 41.33 42.03 2,169,965 +1.23(+3.00%)
Nov 02, 2020 40.37 40.86 39.88 40.81 1,735,749 +0.95(+2.39%)
Oct 30, 2020 39.45 40.04 39.11 39.85 1,704,861 -0.20(-0.50%)
Oct 29, 2020 38.50 40.27 38.32 40.05 3,001,500 +1.65(+4.30%)
Oct 28, 2020 39.05 39.40 38.05 38.40 2,749,694 -1.60(-4.00%)
Oct 27, 2020 40.64 40.92 39.88 40.00 1,476,443 -0.80(-1.96%)
Oct 26, 2020 42.14 42.40 40.16 40.80 2,661,088 -1.78(-4.18%)
Oct 23, 2020 43.10 43.10 42.28 42.58 1,986,123 -0.01(-0.02%)
Oct 22, 2020 42.60 42.73 42.07 42.59 1,836,336 +0.09(+0.21%)
Oct 21, 2020 42.95 43.10 42.29 42.50 1,828,071 -0.41(-0.95%)
Oct 20, 2020 43.79 43.98 42.90 42.91 2,404,930 -0.68(-1.56%)
Oct 19, 2020 43.20 44.44 42.96 43.59 3,075,655 +0.77(+1.80%)
Oct 16, 2020 42.94 43.28 42.40 42.81 1,466,878 +0.09(+0.21%)
Oct 15, 2020 41.67 42.77 41.62 42.72 1,540,371 +0.35(+0.81%)
Oct 14, 2020 42.57 43.19 42.17 42.38 1,715,686 -0.19(-0.45%)
Oct 13, 2020 43.14 43.39 42.02 42.57 2,660,156 +0.21(+0.49%)
Oct 12, 2020 42.11 42.85 41.42 42.36 2,215,522 +0.71(+1.70%)
Oct 09, 2020 42.22 42.40 41.33 41.65 2,035,900 -0.35(-0.84%)
Oct 08, 2020 40.34 42.03 40.34 42.01 3,241,215 +1.95(+4.87%)
Oct 07, 2020 39.43 40.19 39.26 40.05 1,864,130 +1.10(+2.84%)
Oct 06, 2020 39.04 40.05 38.79 38.95 1,851,049 +0.01(+0.02%)
Oct 05, 2020 38.97 39.21 38.69 38.94 2,713,314 +0.53(+1.38%)
Oct 02, 2020 37.87 39.08 37.79 38.41 2,095,682 -0.12(-0.30%)
Oct 01, 2020 39.86 39.86 38.28 38.53 2,320,136 -0.85(-2.17%)
Sep 30, 2020 39.59 40.17 39.01 39.38 2,855,245 -0.13(-0.34%)
Sep 29, 2020 39.26 39.77 39.07 39.52 1,941,361 +0.35(+0.89%)
Sep 28, 2020 38.35 39.17 38.19 39.16 2,523,937 +1.47(+3.91%)
Sep 25, 2020 36.93 37.78 36.91 37.69 1,786,868 +0.42(+1.13%)
Sep 24, 2020 36.79 37.51 36.34 37.27 1,905,057 +0.27(+0.73%)
Sep 23, 2020 37.77 38.28 36.89 37.00 2,274,263 -0.62(-1.65%)
Sep 22, 2020 37.39 37.70 36.86 37.62 2,769,594 +0.44(+1.18%)
Sep 21, 2020 37.56 37.56 36.58 37.18 2,787,913 -1.10(-2.86%)
Sep 18, 2020 39.04 39.09 37.82 38.28 4,121,452 -0.51(-1.32%)
Sep 17, 2020 39.60 39.74 38.49 38.79 3,799,776 -1.73(-4.28%)
Sep 16, 2020 40.98 41.80 40.45 40.52 2,662,222 -0.24(-0.59%)
Sep 15, 2020 41.33 41.40 40.55 40.76 3,341,569 +0.00(+0.00%)
Sep 14, 2020 39.87 41.02 39.79 40.76 3,103,953 +1.16(+2.93%)
Sep 11, 2020 40.34 40.49 39.06 39.60 2,604,991 -0.25(-0.63%)
Sep 10, 2020 42.18 42.18 39.86 39.86 2,666,515 -1.98(-4.72%)
Sep 09, 2020 41.28 42.00 40.63 41.83 2,908,503 +1.23(+3.03%)
Sep 08, 2020 40.61 41.31 40.57 40.60 2,360,729 -1.08(-2.59%)
Sep 04, 2020 41.96 42.67 41.23 41.68 3,011,771 -0.13(-0.30%)
Sep 03, 2020 42.81 43.41 41.33 41.81 3,535,067 -1.45(-3.34%)
Sep 02, 2020 42.08 43.54 41.90 43.25 3,718,931 +1.32(+3.15%)
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.