Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2020 48.14 48.33 46.57 47.58 11,384,590 -0.71(-1.47%)
Nov 27, 2020 47.91 48.84 47.87 48.28 3,832,071 +0.84(+1.76%)
Nov 25, 2020 47.73 47.99 47.07 47.45 4,719,699 -0.08(-0.16%)
Nov 24, 2020 46.95 48.24 46.86 47.52 7,678,503 +0.59(+1.26%)
Nov 23, 2020 46.25 47.34 46.18 46.93 10,012,192 +0.86(+1.86%)
Nov 20, 2020 46.84 46.91 46.05 46.07 11,187,330 -0.74(-1.59%)
Nov 19, 2020 45.75 47.07 45.67 46.82 12,769,242 +1.18(+2.58%)
Nov 18, 2020 45.21 46.52 45.21 45.64 13,537,979 +0.19(+0.41%)
Nov 17, 2020 45.49 45.99 45.11 45.45 10,517,506 -0.21(-0.45%)
Nov 16, 2020 45.57 46.24 45.15 45.66 15,876,617 -0.11(-0.25%)
Nov 13, 2020 44.11 45.82 43.94 45.77 12,849,454 +1.96(+4.46%)
Nov 12, 2020 45.27 45.30 43.64 43.82 10,915,746 -1.05(-2.35%)
Nov 11, 2020 44.36 45.24 44.02 44.87 13,972,189 +1.10(+2.51%)
Nov 10, 2020 44.72 44.80 42.66 43.77 16,502,466 -1.67(-3.68%)
Nov 09, 2020 45.14 46.32 44.06 45.44 20,611,596 -2.23(-4.68%)
Nov 06, 2020 46.74 48.12 46.13 47.67 10,892,694 +1.20(+2.59%)
Nov 05, 2020 45.81 46.98 45.59 46.47 10,974,924 +1.50(+3.33%)
Nov 04, 2020 46.53 46.69 44.73 44.97 17,604,222 -1.03(-2.25%)
Nov 03, 2020 45.14 46.44 44.78 46.01 9,471,704 +0.99(+2.19%)
Nov 02, 2020 45.32 46.40 44.40 45.02 11,444,542 +0.23(+0.50%)
Oct 30, 2020 45.87 46.22 44.19 44.80 13,361,424 -1.55(-3.35%)
Oct 29, 2020 46.37 47.78 45.17 46.35 23,949,014 -3.73(-7.46%)
Oct 28, 2020 49.72 50.88 49.26 50.08 10,321,339 -0.28(-0.56%)
Oct 27, 2020 50.21 50.64 49.85 50.36 4,903,733 +0.20(+0.39%)
Oct 26, 2020 50.31 50.73 49.17 50.17 7,014,716 -0.42(-0.84%)
Oct 23, 2020 49.35 50.74 49.35 50.59 6,097,501 +1.41(+2.87%)
Oct 22, 2020 49.46 49.58 48.50 49.18 5,493,260 -0.50(-1.00%)
Oct 21, 2020 51.06 51.24 49.50 49.68 6,969,372 -1.30(-2.55%)
Oct 20, 2020 51.18 51.85 50.81 50.97 6,813,076 -0.11(-0.22%)
Oct 19, 2020 53.07 53.51 50.71 51.09 7,145,997 -1.42(-2.70%)
Oct 16, 2020 52.04 53.08 51.91 52.51 6,557,371 +0.40(+0.78%)
Oct 15, 2020 52.47 52.77 51.59 52.10 6,672,959 -1.00(-1.88%)
Oct 14, 2020 54.35 54.87 53.07 53.10 7,990,069 -1.06(-1.96%)
Oct 13, 2020 52.24 54.38 52.10 54.16 7,916,663 +2.08(+3.99%)
Oct 12, 2020 52.86 52.86 51.28 52.08 8,604,118 -0.07(-0.13%)
Oct 09, 2020 49.31 52.54 49.21 52.15 13,459,353 +3.17(+6.47%)
Oct 08, 2020 48.25 49.07 47.95 48.98 7,173,413 +1.07(+2.24%)
Oct 07, 2020 47.54 48.07 47.01 47.91 6,396,749 +1.20(+2.58%)
Oct 06, 2020 48.82 48.82 46.54 46.70 9,379,797 -1.98(-4.08%)
Oct 05, 2020 48.85 49.00 48.11 48.69 5,268,074 +0.08(+0.17%)
Oct 02, 2020 48.54 49.31 48.14 48.60 5,802,015 -0.66(-1.34%)
Oct 01, 2020 49.25 49.71 48.91 49.26 7,080,937 +0.26(+0.54%)
Sep 30, 2020 49.83 50.43 48.44 49.00 9,657,108 -0.52(-1.04%)
Sep 29, 2020 50.74 51.07 49.46 49.52 7,473,962 -1.31(-2.57%)
Sep 28, 2020 50.03 51.12 49.94 50.82 6,918,648 +1.47(+2.97%)
Sep 25, 2020 48.88 49.59 48.13 49.36 7,286,358 +0.66(+1.35%)
Sep 24, 2020 47.23 49.06 47.06 48.70 8,698,999 +1.03(+2.17%)
Sep 23, 2020 48.11 48.40 47.42 47.66 6,914,248 -0.23(-0.47%)
Sep 22, 2020 47.63 48.00 46.86 47.89 7,342,285 +0.73(+1.56%)
Sep 21, 2020 45.07 47.25 44.89 47.16 9,672,365 +1.44(+3.15%)
Sep 18, 2020 46.08 46.31 45.22 45.72 10,651,223 -0.13(-0.29%)
Sep 17, 2020 46.42 46.50 44.62 45.85 16,668,009 -1.57(-3.31%)
Sep 16, 2020 48.70 49.14 47.30 47.42 9,988,535 -1.28(-2.63%)
Sep 15, 2020 49.54 49.84 48.57 48.70 8,240,024 -0.49(-0.99%)
Sep 14, 2020 50.11 50.39 49.10 49.19 7,887,014 -0.44(-0.89%)
Sep 11, 2020 49.22 49.92 49.00 49.63 7,681,793 +0.42(+0.86%)
Sep 10, 2020 50.52 51.35 48.93 49.21 7,528,518 -1.05(-2.10%)
Sep 09, 2020 48.93 50.51 48.63 50.26 9,475,483 +1.80(+3.71%)
Sep 08, 2020 48.12 49.53 47.94 48.46 13,551,362 -0.95(-1.92%)
Sep 04, 2020 49.68 50.16 47.92 49.41 10,602,524 -0.58(-1.17%)
Sep 03, 2020 51.39 52.12 49.46 50.00 10,798,544 -1.81(-3.49%)
Sep 02, 2020 50.68 51.94 50.33 51.81 11,584,631 +1.35(+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.