Historical Prices

Date Open High Low Close Volume Change (%)
Nov 27, 2020 50.94 51.93 50.90 51.34 3,604,000 +0.89(+1.76%)
Nov 25, 2020 50.75 51.03 50.05 50.45 4,438,800 -0.08(-0.16%)
Nov 24, 2020 49.92 51.29 49.83 50.53 7,221,506 +0.63(+1.26%)
Nov 23, 2020 49.18 50.34 49.10 49.90 9,416,302 +0.91(+1.86%)
Nov 20, 2020 49.80 49.88 48.96 48.99 10,521,500 -0.79(-1.59%)
Nov 19, 2020 48.65 50.05 48.56 49.78 12,009,262 +1.25(+2.58%)
Nov 18, 2020 48.07 49.46 48.07 48.53 12,732,247 +0.20(+0.41%)
Nov 17, 2020 48.37 48.90 47.96 48.33 9,891,542 -0.25(-0.51%)
Nov 16, 2020 48.45 49.17 48.01 48.58 14,931,697 -0.09(-0.18%)
Nov 13, 2020 46.90 48.72 46.72 48.67 12,084,700 +2.08(+4.46%)
Nov 12, 2020 48.13 48.17 46.40 46.59 10,266,080 -1.12(-2.35%)
Nov 11, 2020 47.17 48.10 46.81 47.71 13,140,614 +1.17(+2.51%)
Nov 10, 2020 47.55 47.64 45.36 46.54 15,520,298 -1.78(-3.68%)
Nov 09, 2020 48.00 49.25 46.85 48.32 19,384,868 -2.37(-4.68%)
Nov 06, 2020 49.70 51.17 49.05 50.69 10,244,400 +1.28(+2.59%)
Nov 05, 2020 48.71 49.95 48.47 49.41 10,321,736 +1.59(+3.32%)
Nov 04, 2020 49.47 49.64 47.56 47.82 16,556,514 -1.10(-2.25%)
Nov 03, 2020 48.00 49.38 47.61 48.92 8,907,982 +1.05(+2.19%)
Nov 02, 2020 48.19 49.34 47.21 47.87 10,763,404 +0.24(+0.50%)
Oct 30, 2020 48.77 49.14 46.99 47.63 12,566,200 -1.65(-3.35%)
Oct 29, 2020 49.30 50.80 48.03 49.28 22,523,654 -3.97(-7.46%)
Oct 28, 2020 52.87 54.10 52.38 53.25 9,707,050 -0.30(-0.56%)
Oct 27, 2020 53.39 53.84 53.00 53.55 4,611,881 +0.21(+0.39%)
Oct 26, 2020 53.49 53.94 52.28 53.34 6,597,225 -0.45(-0.84%)
Oct 23, 2020 52.47 53.95 52.47 53.79 5,734,600 +1.50(+2.87%)
Oct 22, 2020 52.59 52.72 51.57 52.29 5,166,321 -0.53(-1.00%)
Oct 21, 2020 54.29 54.48 52.63 52.82 6,554,580 -1.38(-2.55%)
Oct 20, 2020 54.42 55.13 54.03 54.20 6,407,647 -0.12(-0.22%)
Oct 19, 2020 56.43 56.90 53.92 54.32 6,720,693 -1.51(-2.70%)
Oct 16, 2020 55.33 56.44 55.19 55.83 6,167,100 +0.43(+0.78%)
Oct 15, 2020 55.79 56.11 54.86 55.40 6,275,809 -1.06(-1.88%)
Oct 14, 2020 57.79 58.34 56.43 56.46 7,514,529 -1.13(-1.96%)
Oct 13, 2020 55.55 57.82 55.40 57.59 7,445,492 +2.21(+3.99%)
Oct 12, 2020 56.20 56.20 54.53 55.38 8,092,032 -0.07(-0.13%)
Oct 09, 2020 52.43 55.86 52.32 55.45 12,658,300 +3.37(+6.47%)
Oct 08, 2020 51.30 52.18 50.98 52.08 6,746,477 +1.14(+2.24%)
Oct 07, 2020 50.55 51.11 49.98 50.94 6,016,038 +1.28(+2.58%)
Oct 06, 2020 51.91 51.91 49.49 49.66 8,821,545 -2.11(-4.08%)
Oct 05, 2020 51.94 52.10 51.15 51.77 4,954,537 +0.09(+0.17%)
Oct 02, 2020 51.61 52.43 51.19 51.68 5,456,700 -0.70(-1.34%)
Oct 01, 2020 52.37 52.86 52.00 52.38 6,659,505 +0.28(+0.54%)
Sep 30, 2020 52.98 53.62 51.51 52.10 9,082,351 -0.55(-1.04%)
Sep 29, 2020 53.95 54.30 52.59 52.65 7,029,139 -1.39(-2.57%)
Sep 28, 2020 53.20 54.36 53.10 54.04 6,506,875 +1.56(+2.97%)
Sep 25, 2020 51.97 52.73 51.18 52.48 6,852,700 +0.70(+1.35%)
Sep 24, 2020 50.22 52.17 50.04 51.78 8,181,266 +1.10(+2.17%)
Sep 23, 2020 51.15 51.46 50.42 50.68 6,502,737 -0.24(-0.47%)
Sep 22, 2020 50.64 51.04 49.83 50.92 6,905,299 +0.78(+1.56%)
Sep 21, 2020 47.92 50.24 47.73 50.14 9,096,700 +1.53(+3.15%)
Sep 18, 2020 49.00 49.24 48.08 48.61 10,017,300 -0.14(-0.29%)
Sep 17, 2020 49.36 49.44 47.44 48.75 15,675,989 -1.67(-3.31%)
Sep 16, 2020 51.78 52.25 50.29 50.42 9,394,053 -1.36(-2.63%)
Sep 15, 2020 52.68 52.99 51.64 51.78 7,749,607 -0.52(-0.99%)
Sep 14, 2020 53.28 53.58 52.21 52.30 7,417,607 -0.47(-0.89%)
Sep 11, 2020 52.33 53.08 52.10 52.77 7,224,600 +0.45(+0.86%)
Sep 10, 2020 53.72 54.60 52.03 52.32 7,080,448 -1.12(-2.10%)
Sep 09, 2020 52.03 53.71 51.71 53.44 8,911,536 +1.91(+3.71%)
Sep 08, 2020 51.17 52.66 50.97 51.53 12,744,833 -1.01(-1.92%)
Sep 04, 2020 52.82 53.33 50.95 52.54 9,971,500 -0.62(-1.17%)
Sep 03, 2020 54.64 55.42 52.59 53.16 10,155,853 -1.92(-3.49%)
Sep 02, 2020 53.89 55.23 53.51 55.08 10,895,155 +1.43(+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.