Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2020 46.52 46.82 44.94 46.51 9,961,829 -0.08(-0.17%)
Nov 27, 2020 46.56 47.01 46.20 46.59 5,133,300 +0.16(+0.34%)
Nov 25, 2020 44.97 46.85 44.85 46.43 15,076,600 +1.20(+2.65%)
Nov 24, 2020 45.13 45.44 44.46 45.23 9,043,025 +0.29(+0.65%)
Nov 23, 2020 44.90 45.56 44.18 44.94 10,373,173 +0.26(+0.58%)
Nov 20, 2020 43.80 45.32 43.45 44.68 17,050,900 +1.06(+2.43%)
Nov 19, 2020 43.12 43.87 42.80 43.62 13,861,467 +0.29(+0.67%)
Nov 18, 2020 42.94 44.29 42.80 43.33 9,969,152 +0.48(+1.12%)
Nov 17, 2020 42.36 43.43 42.36 42.85 11,273,171 +0.12(+0.28%)
Nov 16, 2020 43.50 43.64 42.43 42.73 14,262,963 -0.75(-1.72%)
Nov 13, 2020 43.25 43.53 42.41 43.48 8,128,400 +0.67(+1.57%)
Nov 12, 2020 43.30 44.15 42.68 42.81 9,105,271 -0.82(-1.88%)
Nov 11, 2020 42.97 43.73 42.86 43.63 11,054,589 +1.22(+2.88%)
Nov 10, 2020 43.36 43.97 41.61 42.41 14,120,242 -0.78(-1.81%)
Nov 09, 2020 43.96 45.18 43.11 43.19 21,228,908 +0.07(+0.16%)
Nov 06, 2020 43.51 44.19 42.82 43.12 17,096,900 -0.59(-1.35%)
Nov 05, 2020 43.51 44.04 42.48 43.71 19,663,052 +0.95(+2.22%)
Nov 04, 2020 42.23 42.93 40.81 42.76 34,690,888 +1.03(+2.47%)
Nov 03, 2020 40.03 42.12 40.03 41.73 33,766,420 +2.26(+5.73%)
Nov 02, 2020 41.15 41.60 38.93 39.47 47,214,360 -1.89(-4.57%)
Oct 30, 2020 44.53 45.18 40.83 41.36 86,425,000 -11.07(-21.11%)
Oct 29, 2020 51.95 52.93 50.57 52.43 55,640,024 +1.30(+2.54%)
Oct 28, 2020 49.60 50.00 48.25 51.13 20,111,008 -0.14(-0.27%)
Oct 27, 2020 49.50 51.51 49.14 51.27 19,296,532 +2.27(+4.63%)
Oct 26, 2020 50.00 50.65 48.40 49.00 22,794,792 -1.44(-2.85%)
Oct 23, 2020 50.20 50.50 48.94 50.44 14,897,600 +0.16(+0.32%)
Oct 22, 2020 50.00 50.34 48.11 50.28 18,284,108 +0.04(+0.08%)
Oct 21, 2020 48.97 50.53 48.85 50.24 30,670,264 +3.89(+8.39%)
Oct 20, 2020 45.55 46.78 45.46 46.35 9,490,609 +0.53(+1.16%)
Oct 19, 2020 46.05 46.30 45.24 45.82 9,867,723 +0.01(+0.02%)
Oct 16, 2020 46.36 46.45 45.05 45.81 13,009,800 -0.22(-0.48%)
Oct 15, 2020 45.06 46.08 44.30 46.03 19,785,586 +0.05(+0.11%)
Oct 14, 2020 47.49 47.70 45.62 45.98 14,452,064 -1.02(-2.17%)
Oct 13, 2020 48.28 48.32 46.99 47.00 9,794,240 -1.25(-2.59%)
Oct 12, 2020 47.61 48.65 47.41 48.25 24,160,596 +2.35(+5.12%)
Oct 09, 2020 46.40 46.41 45.66 45.90 8,285,300 -0.11(-0.24%)
Oct 08, 2020 46.44 46.62 45.78 46.01 11,354,848 +0.14(+0.31%)
Oct 07, 2020 46.07 46.40 45.74 45.87 19,402,496 +0.27(+0.59%)
Oct 06, 2020 47.27 47.87 45.03 45.60 15,660,656 -1.71(-3.61%)
Oct 05, 2020 46.46 47.49 46.12 47.31 11,195,218 +1.19(+2.58%)
Oct 02, 2020 45.54 46.88 45.43 46.12 13,496,800 -0.58(-1.24%)
Oct 01, 2020 45.07 46.72 44.98 46.70 18,666,404 +2.20(+4.94%)
Sep 30, 2020 44.62 45.09 43.95 44.50 12,921,463 -0.24(-0.54%)
Sep 29, 2020 44.35 45.51 44.29 44.74 13,587,383 +0.59(+1.34%)
Sep 28, 2020 44.40 44.42 43.61 44.15 11,669,205 +0.31(+0.71%)
Sep 25, 2020 43.21 44.02 42.59 43.84 15,456,500 +0.70(+1.62%)
Sep 24, 2020 44.69 45.07 42.66 43.14 27,767,960 -2.19(-4.83%)
Sep 23, 2020 43.88 46.82 43.70 45.33 64,770,952 +2.60(+6.08%)
Sep 22, 2020 40.37 42.83 40.27 42.73 22,326,540 +2.83(+7.09%)
Sep 21, 2020 39.41 40.20 39.22 39.90 13,785,744 -0.25(-0.62%)
Sep 18, 2020 39.36 40.24 38.93 40.15 19,492,900 +0.80(+2.03%)
Sep 17, 2020 38.85 39.53 38.60 39.35 12,748,427 -0.25(-0.63%)
Sep 16, 2020 39.39 40.90 39.19 39.60 18,893,648 +0.51(+1.30%)
Sep 15, 2020 39.19 39.30 38.22 39.09 14,101,220 +0.32(+0.83%)
Sep 14, 2020 39.41 39.59 38.55 38.77 9,413,241 -0.16(-0.41%)
Sep 11, 2020 39.24 39.49 38.51 38.93 9,885,500 -0.02(-0.05%)
Sep 10, 2020 39.79 40.40 38.82 38.95 10,405,425 -0.61(-1.54%)
Sep 09, 2020 38.85 39.81 38.33 39.56 10,740,770 +1.37(+3.59%)
Sep 08, 2020 38.52 39.18 38.10 38.19 16,110,519 -1.68(-4.21%)
Sep 04, 2020 41.20 41.49 38.43 39.87 17,824,900 -1.76(-4.23%)
Sep 03, 2020 42.74 43.00 40.96 41.63 18,743,640 -2.04(-4.67%)
Sep 02, 2020 41.52 44.09 41.36 43.67 26,792,696 +2.52(+6.12%)
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.