Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2020 47.32 47.37 45.69 46.60 1,578,362 -0.60(-1.28%)
Nov 27, 2020 46.87 48.04 46.67 47.21 610,919 +0.26(+0.56%)
Nov 25, 2020 46.72 47.04 46.00 46.94 659,371 +0.33(+0.72%)
Nov 24, 2020 46.89 47.08 45.28 46.61 1,125,970 +0.51(+1.12%)
Nov 23, 2020 44.92 47.09 44.73 46.10 990,184 +1.47(+3.29%)
Nov 20, 2020 45.01 45.61 44.27 44.63 951,636 -0.23(-0.52%)
Nov 19, 2020 43.74 45.13 43.61 44.86 703,431 +1.07(+2.45%)
Nov 18, 2020 44.40 45.23 43.72 43.79 1,003,698 -0.23(-0.51%)
Nov 17, 2020 43.64 44.24 43.00 44.01 571,854 +0.08(+0.18%)
Nov 16, 2020 42.88 44.52 42.35 43.93 1,107,540 +1.13(+2.63%)
Nov 13, 2020 43.36 43.89 41.56 42.81 1,077,368 -0.23(-0.54%)
Nov 12, 2020 43.72 43.98 41.73 43.04 1,012,984 -0.82(-1.87%)
Nov 11, 2020 42.84 44.74 41.89 43.86 1,224,624 +1.85(+4.40%)
Nov 10, 2020 41.32 42.38 40.59 42.01 1,010,085 +1.46(+3.60%)
Nov 09, 2020 46.40 48.43 40.44 40.55 2,429,339 -5.54(-12.02%)
Nov 06, 2020 45.24 46.37 44.84 46.09 1,043,551 +0.97(+2.14%)
Nov 05, 2020 44.63 45.61 44.29 45.12 753,023 +1.29(+2.94%)
Nov 04, 2020 43.83 44.64 42.11 43.83 933,196 +0.11(+0.25%)
Nov 03, 2020 42.96 44.47 42.39 43.73 749,640 +1.11(+2.60%)
Nov 02, 2020 43.29 43.97 41.58 42.62 1,075,398 -0.32(-0.74%)
Oct 30, 2020 45.10 45.14 42.35 42.93 1,176,490 -2.40(-5.29%)
Oct 29, 2020 47.31 47.66 45.32 45.33 923,776 -1.97(-4.16%)
Oct 28, 2020 46.47 48.18 46.19 47.30 1,159,752 -0.39(-0.81%)
Oct 27, 2020 45.71 48.31 45.71 47.68 1,232,525 +2.35(+5.19%)
Oct 26, 2020 44.44 45.98 44.42 45.33 1,107,922 +0.41(+0.92%)
Oct 23, 2020 45.91 46.06 44.20 44.92 771,576 -1.17(-2.54%)
Oct 22, 2020 47.04 47.20 44.58 46.09 1,137,634 -0.92(-1.96%)
Oct 21, 2020 48.22 48.41 46.64 47.01 1,088,666 -0.93(-1.94%)
Oct 20, 2020 47.88 49.12 47.37 47.94 1,062,662 +0.37(+0.78%)
Oct 19, 2020 48.34 49.15 47.34 47.57 975,787 -0.82(-1.70%)
Oct 16, 2020 48.43 49.34 47.87 48.39 933,564 +0.41(+0.86%)
Oct 15, 2020 45.41 48.14 45.02 47.97 1,272,249 +1.59(+3.42%)
Oct 14, 2020 46.61 47.92 46.36 46.39 818,416 -0.23(-0.50%)
Oct 13, 2020 45.57 47.64 45.37 46.62 1,180,996 +0.94(+2.05%)
Oct 12, 2020 46.03 46.99 45.10 45.68 1,596,083 +0.21(+0.46%)
Oct 09, 2020 46.90 47.66 45.46 45.47 1,993,636 -0.33(-0.73%)
Oct 08, 2020 44.92 45.98 44.77 45.81 1,426,238 +1.34(+3.02%)
Oct 07, 2020 42.64 44.48 42.64 44.46 1,667,509 +2.59(+6.18%)
Oct 06, 2020 42.34 44.59 41.67 41.88 2,078,403 -0.35(-0.83%)
Oct 05, 2020 41.43 42.37 41.00 42.23 1,329,073 +1.14(+2.77%)
Oct 02, 2020 39.46 41.79 38.80 41.09 2,675,182 +0.51(+1.27%)
Oct 01, 2020 40.50 41.44 39.78 40.58 2,922,357 +0.35(+0.87%)
Sep 30, 2020 42.66 42.90 39.92 40.23 3,494,947 -2.23(-5.25%)
Sep 29, 2020 46.03 46.81 42.17 42.45 7,436,665 -0.62(-1.44%)
Sep 28, 2020 42.49 44.26 42.49 43.08 1,164,357 +1.11(+2.64%)
Sep 25, 2020 40.94 42.16 40.51 41.97 881,453 +0.78(+1.88%)
Sep 24, 2020 39.90 42.89 39.45 41.19 1,369,691 +1.25(+3.14%)
Sep 23, 2020 41.59 41.94 39.90 39.94 1,100,471 -1.26(-3.06%)
Sep 22, 2020 41.34 43.36 40.81 41.20 1,344,261 -0.31(-0.74%)
Sep 21, 2020 39.68 41.60 38.90 41.51 1,312,378 +1.13(+2.79%)
Sep 18, 2020 41.15 41.30 39.61 40.38 2,561,868 -0.46(-1.13%)
Sep 17, 2020 41.58 41.61 40.19 40.84 1,309,011 -1.32(-3.12%)
Sep 16, 2020 43.34 43.81 42.15 42.16 1,126,833 -0.90(-2.09%)
Sep 15, 2020 43.41 44.90 43.02 43.06 1,427,906 +0.38(+0.89%)
Sep 14, 2020 42.78 43.04 41.98 42.68 1,707,004 -0.01(-0.02%)
Sep 11, 2020 42.71 44.28 42.67 42.69 1,554,240 +0.42(+1.00%)
Sep 10, 2020 41.98 43.00 40.97 42.26 1,740,570 +0.49(+1.17%)
Sep 09, 2020 39.46 42.41 39.44 41.78 2,148,493 +2.95(+7.59%)
Sep 08, 2020 38.73 40.16 38.28 38.83 2,055,335 -0.99(-2.50%)
Sep 04, 2020 40.50 41.02 38.18 39.82 2,101,960 -0.70(-1.72%)
Sep 03, 2020 43.24 43.71 40.45 40.52 1,563,213 -2.87(-6.61%)
Sep 02, 2020 43.39 43.49 42.03 43.39 1,219,050 +0.22(+0.52%)
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.