Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2020 49.52 49.59 49.22 49.45 36,127 +0.00(+0.00%)
Nov 27, 2020 49.56 49.60 49.36 49.45 34,465 +0.20(+0.40%)
Nov 25, 2020 49.02 49.33 49.02 49.25 96,626 +0.07(+0.14%)
Nov 24, 2020 49.07 49.18 48.76 49.18 80,145 +0.49(+1.00%)
Nov 23, 2020 48.69 49.00 48.62 48.70 106,216 +0.01(+0.02%)
Nov 20, 2020 49.04 49.04 48.69 48.69 51,698 -0.18(-0.36%)
Nov 19, 2020 48.81 48.96 48.70 48.86 57,361 +0.10(+0.20%)
Nov 18, 2020 49.02 49.03 48.74 48.76 54,156 -0.24(-0.50%)
Nov 17, 2020 48.93 49.09 48.84 49.01 94,696 +0.05(+0.10%)
Nov 16, 2020 48.66 49.05 48.66 48.96 47,170 +0.20(+0.40%)
Nov 13, 2020 48.68 48.96 48.58 48.76 30,977 +0.21(+0.44%)
Nov 12, 2020 48.70 48.91 48.54 48.55 37,406 -0.12(-0.24%)
Nov 11, 2020 48.63 48.76 48.52 48.67 54,497 +0.55(+1.13%)
Nov 10, 2020 48.18 48.42 47.97 48.12 67,455 -0.39(-0.80%)
Nov 09, 2020 49.13 49.48 48.51 48.51 61,078 -0.52(-1.05%)
Nov 06, 2020 48.96 49.29 48.80 49.03 50,569 -0.04(-0.08%)
Nov 05, 2020 49.18 49.23 48.95 49.07 45,308 +0.53(+1.08%)
Nov 04, 2020 48.42 48.64 48.07 48.54 53,474 +1.07(+2.26%)
Nov 03, 2020 47.23 47.68 47.15 47.47 84,675 +0.39(+0.83%)
Nov 02, 2020 47.34 47.36 46.83 47.08 241,689 +0.02(+0.04%)
Oct 30, 2020 47.58 47.58 46.86 47.06 65,545 -0.65(-1.37%)
Oct 29, 2020 47.17 47.85 47.17 47.71 30,334 +0.58(+1.22%)
Oct 28, 2020 47.64 47.71 47.14 47.14 56,903 -1.01(-2.10%)
Oct 27, 2020 47.95 48.19 47.95 48.14 56,701 +0.29(+0.60%)
Oct 26, 2020 48.00 48.33 47.64 47.86 65,015 -0.38(-0.79%)
Oct 23, 2020 48.23 48.31 48.09 48.24 55,596 +0.05(+0.10%)
Oct 22, 2020 48.48 48.48 48.04 48.19 40,616 -0.15(-0.30%)
Oct 21, 2020 48.19 48.52 48.19 48.34 45,016 +0.05(+0.10%)
Oct 20, 2020 48.23 48.54 48.16 48.29 82,897 +0.16(+0.32%)
Oct 19, 2020 48.69 48.88 48.13 48.13 47,488 -0.35(-0.72%)
Oct 16, 2020 49.24 49.42 48.48 48.48 29,849 -0.33(-0.68%)
Oct 15, 2020 48.50 48.99 48.31 48.81 65,375 -0.54(-1.09%)
Oct 14, 2020 49.71 49.91 48.97 49.35 51,206 -0.31(-0.63%)
Oct 13, 2020 49.98 50.04 49.42 49.66 79,097 +0.11(+0.22%)
Oct 12, 2020 48.90 50.07 48.90 49.55 40,949 +1.42(+2.96%)
Oct 09, 2020 47.66 48.13 47.66 48.13 29,849 +0.70(+1.48%)
Oct 08, 2020 47.51 47.52 47.33 47.43 23,957 +0.17(+0.37%)
Oct 07, 2020 46.83 47.32 46.75 47.25 45,465 +0.85(+1.83%)
Oct 06, 2020 47.17 47.33 46.30 46.40 76,548 -0.75(-1.59%)
Oct 05, 2020 46.66 47.27 46.65 47.16 41,500 +0.92(+1.98%)
Oct 02, 2020 46.54 47.12 46.23 46.24 80,214 -1.26(-2.65%)
Oct 01, 2020 47.45 47.65 47.25 47.50 102,650 +0.62(+1.33%)
Sep 30, 2020 46.64 47.36 46.62 46.87 66,592 +0.42(+0.90%)
Sep 29, 2020 46.57 46.74 46.45 46.45 34,483 -0.11(-0.23%)
Sep 28, 2020 46.52 46.68 46.16 46.56 35,084 +0.70(+1.53%)
Sep 25, 2020 44.85 45.86 44.56 45.86 33,131 +1.14(+2.55%)
Sep 24, 2020 44.14 45.26 43.99 44.72 86,906 +0.29(+0.65%)
Sep 23, 2020 45.81 45.81 44.43 44.43 48,869 -1.45(-3.16%)
Sep 22, 2020 45.58 46.01 45.02 45.88 52,237 +0.83(+1.84%)
Sep 21, 2020 44.29 45.05 43.85 45.05 83,393 +0.14(+0.30%)
Sep 18, 2020 45.75 45.75 44.29 44.91 61,750 -0.51(-1.12%)
Sep 17, 2020 45.09 45.83 44.95 45.42 56,394 -0.76(-1.65%)
Sep 16, 2020 47.07 47.19 46.11 46.18 54,589 -0.74(-1.58%)
Sep 15, 2020 46.91 47.21 46.71 46.92 49,861 +0.68(+1.48%)
Sep 14, 2020 46.15 46.63 46.01 46.24 28,716 +0.73(+1.61%)
Sep 11, 2020 46.17 46.23 44.99 45.51 80,829 -0.26(-0.58%)
Sep 10, 2020 47.30 47.52 45.64 45.77 67,841 -0.97(-2.09%)
Sep 09, 2020 46.45 47.17 46.09 46.75 123,482 +1.34(+2.94%)
Sep 08, 2020 45.75 46.74 45.41 45.41 202,431 -2.36(-4.94%)
Sep 04, 2020 48.14 48.67 45.80 47.77 198,791 -0.56(-1.15%)
Sep 03, 2020 50.28 50.28 47.93 48.33 203,355 -2.71(-5.31%)
Sep 02, 2020 51.05 51.06 50.14 51.04 190,092 +0.61(+1.22%)
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.