Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2020 55.52 55.98 53.98 54.06 2,042,915 -1.79(-3.21%)
Nov 27, 2020 56.54 57.02 55.55 55.85 441,763 -0.91(-1.60%)
Nov 25, 2020 57.09 57.36 55.70 56.75 1,533,480 -0.75(-1.31%)
Nov 24, 2020 55.69 57.58 55.12 57.51 2,336,257 +2.50(+4.54%)
Nov 23, 2020 54.42 55.49 54.01 55.01 1,333,810 +1.09(+2.03%)
Nov 20, 2020 53.69 54.13 53.33 53.92 776,980 +0.19(+0.36%)
Nov 19, 2020 53.37 53.84 52.65 53.73 1,197,977 +0.14(+0.26%)
Nov 18, 2020 54.62 55.66 53.50 53.59 1,306,571 -0.92(-1.68%)
Nov 17, 2020 54.46 55.01 53.78 54.51 1,272,961 -0.74(-1.35%)
Nov 16, 2020 54.55 55.60 53.39 55.25 1,537,804 +1.38(+2.57%)
Nov 13, 2020 53.05 54.19 52.96 53.87 921,623 +1.07(+2.03%)
Nov 12, 2020 53.65 53.65 52.25 52.79 1,011,173 -0.83(-1.54%)
Nov 11, 2020 53.71 54.33 52.28 53.62 1,184,547 +0.08(+0.15%)
Nov 10, 2020 52.08 53.66 51.43 53.54 1,462,482 +1.78(+3.45%)
Nov 09, 2020 53.71 54.17 51.71 51.75 2,079,507 -0.60(-1.15%)
Nov 06, 2020 53.56 53.60 52.10 52.35 1,377,053 -0.90(-1.69%)
Nov 05, 2020 51.02 53.54 51.02 53.26 1,425,590 +2.31(+4.54%)
Nov 04, 2020 51.22 51.62 49.16 50.94 1,761,924 -0.47(-0.92%)
Nov 03, 2020 53.13 53.40 51.09 51.42 1,599,953 -1.45(-2.74%)
Nov 02, 2020 52.28 53.26 51.78 52.86 1,737,463 +1.22(+2.36%)
Oct 30, 2020 52.42 52.72 50.90 51.64 2,222,003 -1.42(-2.68%)
Oct 29, 2020 53.08 53.46 52.05 53.06 2,437,124 +0.21(+0.40%)
Oct 28, 2020 52.80 55.08 51.94 52.85 4,540,429 +2.16(+4.26%)
Oct 27, 2020 50.66 51.09 49.78 50.70 1,667,002 +0.00(+0.00%)
Oct 26, 2020 50.62 51.03 49.99 50.70 1,251,560 -0.30(-0.59%)
Oct 23, 2020 51.82 52.68 50.82 51.00 1,551,161 -0.39(-0.76%)
Oct 22, 2020 50.42 52.30 50.30 51.39 1,849,190 +1.23(+2.45%)
Oct 21, 2020 50.12 51.11 50.07 50.16 1,205,547 +0.06(+0.13%)
Oct 20, 2020 50.22 50.50 49.25 50.10 1,404,579 +0.39(+0.79%)
Oct 19, 2020 50.44 51.06 49.32 49.71 1,812,644 +0.01(+0.02%)
Oct 16, 2020 49.38 49.98 49.04 49.70 1,683,199 +0.35(+0.70%)
Oct 15, 2020 46.82 50.06 46.66 49.35 2,913,309 +1.88(+3.95%)
Oct 14, 2020 46.29 47.54 46.11 47.47 1,273,104 +1.10(+2.38%)
Oct 13, 2020 46.36 46.67 45.65 46.37 1,126,119 -0.41(-0.88%)
Oct 12, 2020 46.20 47.08 45.83 46.78 1,007,062 +0.84(+1.82%)
Oct 09, 2020 45.06 46.62 44.96 45.95 1,745,702 +1.32(+2.96%)
Oct 08, 2020 44.99 45.00 44.30 44.63 1,674,089 -0.04(-0.08%)
Oct 07, 2020 43.77 44.81 43.70 44.66 1,582,980 +1.33(+3.07%)
Oct 06, 2020 43.60 44.52 43.25 43.33 1,170,514 +0.33(+0.76%)
Oct 05, 2020 42.59 43.26 42.39 43.00 829,659 +0.77(+1.83%)
Oct 02, 2020 41.00 42.31 40.80 42.23 608,008 +0.52(+1.24%)
Oct 01, 2020 41.73 41.95 41.21 41.71 604,842 +0.11(+0.26%)
Sep 30, 2020 41.17 41.97 41.17 41.60 976,571 +0.47(+1.15%)
Sep 29, 2020 42.13 42.19 40.93 41.13 690,164 -1.20(-2.84%)
Sep 28, 2020 42.76 43.30 42.32 42.33 1,002,693 +0.37(+0.89%)
Sep 25, 2020 40.46 42.06 40.43 41.96 1,723,183 +1.31(+3.23%)
Sep 24, 2020 40.53 41.17 39.52 40.65 1,314,191 -0.01(-0.02%)
Sep 23, 2020 42.19 42.65 40.58 40.66 1,194,160 -1.20(-2.87%)
Sep 22, 2020 41.80 42.19 41.53 41.86 1,075,241 +0.23(+0.55%)
Sep 21, 2020 42.31 42.31 41.23 41.63 1,356,543 -1.71(-3.95%)
Sep 18, 2020 43.25 45.04 43.09 43.34 4,454,880 +0.25(+0.59%)
Sep 17, 2020 41.93 43.17 41.41 43.09 1,351,607 +0.75(+1.76%)
Sep 16, 2020 42.27 42.66 42.05 42.34 957,222 +0.13(+0.30%)
Sep 15, 2020 42.20 42.67 41.52 42.21 1,449,650 +0.11(+0.26%)
Sep 14, 2020 41.91 42.17 41.33 42.10 1,005,404 +0.56(+1.34%)
Sep 11, 2020 41.30 41.70 40.97 41.55 755,863 +0.23(+0.55%)
Sep 10, 2020 41.78 42.23 41.30 41.32 591,102 -0.42(-1.00%)
Sep 09, 2020 41.38 42.11 41.27 41.74 657,873 +0.57(+1.39%)
Sep 08, 2020 42.12 42.15 41.06 41.17 983,972 -1.15(-2.71%)
Sep 04, 2020 42.09 42.49 41.18 42.31 718,954 +0.66(+1.57%)
Sep 03, 2020 42.41 42.99 41.50 41.66 846,581 -0.59(-1.40%)
Sep 02, 2020 41.53 42.35 41.30 42.25 889,306 +0.86(+2.07%)
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.