Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2020 47.22 47.54 46.03 46.40 37,204,712 -1.39(-2.92%)
Nov 27, 2020 47.39 48.22 47.39 47.79 6,760,713 -0.05(-0.10%)
Nov 25, 2020 48.18 48.20 46.89 47.84 20,922,414 -0.50(-1.03%)
Nov 24, 2020 46.18 48.48 46.10 48.34 34,372,660 +2.34(+5.08%)
Nov 23, 2020 45.34 46.16 45.06 46.00 15,892,432 +0.59(+1.30%)
Nov 20, 2020 45.51 45.88 45.34 45.41 21,472,380 -0.29(-0.63%)
Nov 19, 2020 45.45 45.93 45.25 45.70 14,600,418 +0.31(+0.69%)
Nov 18, 2020 45.81 46.53 45.29 45.38 19,793,122 -0.59(-1.29%)
Nov 17, 2020 45.43 46.17 45.23 45.97 21,034,940 +0.22(+0.48%)
Nov 16, 2020 45.62 45.94 45.48 45.75 21,032,810 +0.50(+1.10%)
Nov 13, 2020 44.15 45.48 44.08 45.25 18,446,756 +0.94(+2.13%)
Nov 12, 2020 43.99 44.41 43.64 44.31 21,678,566 +0.29(+0.65%)
Nov 11, 2020 44.13 44.30 43.52 44.02 12,820,606 -0.09(-0.21%)
Nov 10, 2020 42.64 44.29 42.44 44.12 22,848,908 +0.54(+1.25%)
Nov 09, 2020 43.96 44.54 43.15 43.57 40,555,080 +2.45(+5.95%)
Nov 06, 2020 41.16 41.28 40.59 41.12 15,299,314 +0.17(+0.41%)
Nov 05, 2020 41.17 41.38 40.83 40.96 20,458,998 +0.60(+1.49%)
Nov 04, 2020 40.88 41.20 40.08 40.36 24,972,748 +1.00(+2.53%)
Nov 03, 2020 38.74 39.69 38.56 39.36 22,480,604 +1.13(+2.95%)
Nov 02, 2020 39.48 39.65 37.84 38.23 26,503,934 -0.78(-1.99%)
Oct 30, 2020 39.22 39.76 38.55 39.01 23,824,272 -0.76(-1.90%)
Oct 29, 2020 38.86 40.35 38.69 39.77 22,040,200 +1.00(+2.57%)
Oct 28, 2020 39.63 39.78 38.70 38.77 21,931,464 -1.35(-3.36%)
Oct 27, 2020 40.27 40.49 40.04 40.12 12,053,289 -0.30(-0.75%)
Oct 26, 2020 41.29 41.39 40.22 40.42 16,929,388 -1.19(-2.86%)
Oct 23, 2020 41.93 42.07 41.19 41.61 11,401,368 -0.05(-0.11%)
Oct 22, 2020 41.10 41.78 40.97 41.66 17,279,074 +0.54(+1.33%)
Oct 21, 2020 40.63 41.47 40.61 41.11 14,288,760 +0.23(+0.56%)
Oct 20, 2020 41.22 41.24 40.75 40.88 14,225,617 -0.06(-0.14%)
Oct 19, 2020 42.08 42.26 40.82 40.94 18,970,910 -1.14(-2.70%)
Oct 16, 2020 41.77 42.38 41.47 42.08 14,468,572 +0.42(+1.00%)
Oct 15, 2020 41.59 41.70 41.12 41.66 13,973,657 -0.16(-0.38%)
Oct 14, 2020 42.30 42.49 41.55 41.82 16,595,768 -0.56(-1.33%)
Oct 13, 2020 42.60 42.77 41.91 42.38 15,002,235 -0.09(-0.22%)
Oct 12, 2020 41.84 42.72 41.48 42.47 21,136,748 +1.05(+2.54%)
Oct 09, 2020 41.91 42.14 41.26 41.42 27,183,080 -0.42(-0.99%)
Oct 08, 2020 41.64 41.92 41.40 41.84 16,638,655 +0.31(+0.76%)
Oct 07, 2020 41.59 41.65 40.87 41.52 19,305,560 +0.42(+1.01%)
Oct 06, 2020 41.82 42.04 40.98 41.11 19,394,278 -0.84(-2.00%)
Oct 05, 2020 41.62 42.20 41.37 41.95 13,711,564 +0.46(+1.11%)
Oct 02, 2020 42.08 42.26 41.45 41.49 19,702,696 -1.19(-2.78%)
Oct 01, 2020 42.79 42.98 42.42 42.67 16,895,260 +0.17(+0.39%)
Sep 30, 2020 42.76 42.93 42.04 42.51 30,360,752 +0.06(+0.13%)
Sep 29, 2020 43.05 43.07 42.42 42.45 12,922,471 -0.51(-1.20%)
Sep 28, 2020 43.09 43.25 42.49 42.97 17,639,634 +0.56(+1.32%)
Sep 25, 2020 41.67 42.57 41.55 42.41 13,664,664 +0.41(+0.98%)
Sep 24, 2020 41.52 42.34 41.26 41.99 15,781,119 +0.31(+0.75%)
Sep 23, 2020 42.45 42.62 41.57 41.68 21,407,446 -0.76(-1.80%)
Sep 22, 2020 41.29 42.70 41.20 42.44 35,804,192 +1.39(+3.38%)
Sep 21, 2020 41.28 41.75 39.89 41.05 35,075,156 -0.53(-1.28%)
Sep 18, 2020 41.79 42.13 40.70 41.59 43,125,224 -0.29(-0.70%)
Sep 17, 2020 42.21 42.66 41.37 41.88 23,130,276 -1.13(-2.63%)
Sep 16, 2020 43.23 43.65 42.91 43.01 28,652,858 +0.32(+0.75%)
Sep 15, 2020 41.50 42.95 41.39 42.69 20,041,090 +1.09(+2.63%)
Sep 14, 2020 41.37 41.80 41.08 41.60 12,445,610 +0.55(+1.34%)
Sep 11, 2020 40.51 41.11 40.40 41.05 19,933,744 +0.60(+1.48%)
Sep 10, 2020 41.03 41.36 40.30 40.45 17,438,714 -0.53(-1.30%)
Sep 09, 2020 40.42 41.34 40.16 40.98 16,780,090 +0.73(+1.80%)
Sep 08, 2020 40.26 40.67 39.62 40.26 22,742,688 -0.57(-1.40%)
Sep 04, 2020 41.27 41.32 40.34 40.82 17,632,520 -0.01(-0.02%)
Sep 03, 2020 41.91 42.21 40.51 40.83 20,145,146 -0.67(-1.62%)
Sep 02, 2020 41.39 42.20 41.36 41.50 22,224,180 +0.11(+0.27%)
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.