Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2020 49.20 49.53 48.75 49.12 4,808,847 -0.32(-0.65%)
Nov 27, 2020 49.95 49.96 48.84 49.44 1,291,730 -0.36(-0.73%)
Nov 25, 2020 49.40 49.91 48.89 49.80 2,392,916 +0.34(+0.68%)
Nov 24, 2020 49.46 49.80 49.04 49.46 3,400,637 +0.74(+1.51%)
Nov 23, 2020 48.42 49.04 47.92 48.73 4,624,031 +0.41(+0.84%)
Nov 20, 2020 47.56 48.68 47.24 48.32 2,901,711 +0.73(+1.53%)
Nov 19, 2020 48.27 48.42 47.22 47.59 3,515,140 -0.70(-1.44%)
Nov 18, 2020 49.98 50.00 48.28 48.29 1,895,138 -1.37(-2.76%)
Nov 17, 2020 50.15 50.46 49.60 49.66 1,674,192 -0.93(-1.84%)
Nov 16, 2020 50.87 50.93 49.73 50.59 1,868,866 +0.46(+0.91%)
Nov 13, 2020 48.75 50.24 48.75 50.13 2,080,572 +1.22(+2.49%)
Nov 12, 2020 49.93 49.93 48.30 48.91 2,978,796 -1.39(-2.76%)
Nov 11, 2020 51.42 51.51 49.77 50.30 3,177,780 -1.13(-2.20%)
Nov 10, 2020 50.89 52.51 50.53 51.43 6,582,785 +0.53(+1.03%)
Nov 09, 2020 50.34 54.89 49.86 50.90 4,086,100 +2.59(+5.36%)
Nov 06, 2020 48.54 49.20 47.61 48.31 1,514,148 -0.13(-0.27%)
Nov 05, 2020 49.70 50.78 47.96 48.45 2,986,041 -0.51(-1.04%)
Nov 04, 2020 49.89 50.78 48.70 48.95 1,785,105 -1.06(-2.12%)
Nov 03, 2020 50.00 50.36 49.55 50.02 1,263,490 +0.59(+1.19%)
Nov 02, 2020 49.16 49.47 48.43 49.43 1,526,009 +0.97(+2.01%)
Oct 30, 2020 48.35 48.55 47.76 48.45 1,655,982 -0.11(-0.23%)
Oct 29, 2020 48.31 49.16 47.54 48.57 1,577,269 -0.04(-0.07%)
Oct 28, 2020 48.88 49.40 48.38 48.60 2,538,585 -0.90(-1.81%)
Oct 27, 2020 48.93 50.21 48.59 49.50 2,336,627 +0.61(+1.26%)
Oct 26, 2020 49.06 49.31 48.64 48.88 1,632,313 -0.60(-1.21%)
Oct 23, 2020 49.93 50.15 49.02 49.48 818,421 -0.18(-0.37%)
Oct 22, 2020 48.94 49.78 48.62 49.67 2,026,913 +0.61(+1.23%)
Oct 21, 2020 48.51 49.47 48.48 49.06 2,966,187 +0.32(+0.67%)
Oct 20, 2020 48.21 48.84 48.03 48.73 1,957,565 +0.81(+1.68%)
Oct 19, 2020 48.02 48.33 47.79 47.93 1,955,767 -0.28(-0.58%)
Oct 16, 2020 47.72 48.37 47.36 48.21 1,934,523 +0.44(+0.92%)
Oct 15, 2020 47.02 48.11 46.54 47.77 2,173,672 +0.85(+1.81%)
Oct 14, 2020 46.52 47.33 46.39 46.92 1,831,507 +0.47(+1.00%)
Oct 13, 2020 46.49 46.57 45.72 46.45 1,408,509 -0.46(-0.97%)
Oct 12, 2020 46.56 47.18 46.21 46.91 1,350,553 +0.45(+0.96%)
Oct 09, 2020 46.89 47.00 45.98 46.46 1,277,302 -0.38(-0.81%)
Oct 08, 2020 46.18 46.86 46.18 46.84 853,763 +0.80(+1.74%)
Oct 07, 2020 46.31 46.61 45.72 46.04 1,839,695 +0.04(+0.08%)
Oct 06, 2020 46.08 47.23 45.89 46.00 1,950,475 -0.11(-0.23%)
Oct 05, 2020 45.57 46.20 45.22 46.11 1,987,880 +0.48(+1.06%)
Oct 02, 2020 44.35 46.04 44.06 45.63 1,864,574 +1.02(+2.28%)
Oct 01, 2020 44.65 45.14 44.15 44.61 1,950,321 +0.00(+0.00%)
Sep 30, 2020 44.42 44.75 43.70 44.61 2,606,970 +0.59(+1.34%)
Sep 29, 2020 44.35 44.78 43.88 44.02 3,769,410 -0.17(-0.38%)
Sep 28, 2020 44.27 44.37 43.65 44.19 1,546,152 +0.04(+0.10%)
Sep 25, 2020 42.94 44.16 42.82 44.14 1,430,073 +0.97(+2.26%)
Sep 24, 2020 43.10 43.70 42.67 43.17 1,326,852 +0.05(+0.12%)
Sep 23, 2020 44.19 44.37 43.10 43.12 2,676,971 -1.19(-2.67%)
Sep 22, 2020 44.12 44.46 43.82 44.30 1,223,322 +0.40(+0.92%)
Sep 21, 2020 44.22 44.78 43.42 43.90 1,993,322 -0.82(-1.83%)
Sep 18, 2020 45.57 45.70 44.53 44.71 2,950,145 -1.11(-2.41%)
Sep 17, 2020 46.15 46.15 45.32 45.82 1,239,541 -0.38(-0.82%)
Sep 16, 2020 45.93 46.72 45.78 46.20 1,033,479 +0.23(+0.50%)
Sep 15, 2020 46.58 47.22 45.88 45.97 891,507 -0.37(-0.80%)
Sep 14, 2020 45.79 46.54 45.73 46.34 1,365,610 +0.75(+1.64%)
Sep 11, 2020 45.64 45.99 45.28 45.59 1,258,391 -0.11(-0.23%)
Sep 10, 2020 46.01 46.35 45.41 45.70 1,359,146 -0.56(-1.21%)
Sep 09, 2020 45.99 46.95 45.83 46.26 1,622,083 +0.52(+1.13%)
Sep 08, 2020 45.43 45.90 44.59 45.74 1,622,308 +0.21(+0.46%)
Sep 04, 2020 46.08 46.26 44.91 45.53 2,154,166 -0.50(-1.09%)
Sep 03, 2020 46.89 47.10 45.58 46.03 3,225,246 -0.73(-1.56%)
Sep 02, 2020 46.09 47.04 45.93 46.76 2,329,073 +0.54(+1.16%)
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.