Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2020 43.32 44.30 43.17 44.17 50,692,172 +0.82(+1.90%)
Nov 27, 2020 43.26 43.94 43.26 43.35 17,429,218 +0.37(+0.85%)
Nov 25, 2020 42.96 43.10 42.54 42.98 30,790,518 +0.04(+0.09%)
Nov 24, 2020 42.29 43.21 42.03 42.94 37,083,452 +0.87(+2.06%)
Nov 23, 2020 41.55 42.21 41.52 42.08 38,827,536 +0.61(+1.48%)
Nov 20, 2020 41.71 41.91 41.41 41.46 26,490,958 -0.21(-0.50%)
Nov 19, 2020 41.03 41.72 40.83 41.67 32,224,126 +0.51(+1.24%)
Nov 18, 2020 41.61 41.74 41.14 41.16 35,898,444 -0.43(-1.03%)
Nov 17, 2020 41.79 42.13 41.47 41.59 33,983,276 -0.60(-1.43%)
Nov 16, 2020 42.06 42.71 41.83 42.19 39,722,104 +0.67(+1.61%)
Nov 13, 2020 41.10 41.64 41.08 41.53 33,824,268 +0.47(+1.13%)
Nov 12, 2020 42.14 42.19 40.70 41.06 46,942,828 -1.28(-3.02%)
Nov 11, 2020 41.93 42.44 41.89 42.34 34,470,996 +0.83(+2.00%)
Nov 10, 2020 41.47 42.46 41.34 41.51 42,924,820 -0.15(-0.35%)
Nov 09, 2020 42.61 43.25 41.60 41.66 53,037,912 +0.19(+0.46%)
Nov 06, 2020 41.60 41.83 41.02 41.46 39,665,064 -0.26(-0.63%)
Nov 05, 2020 42.16 42.37 41.59 41.73 33,972,480 +0.28(+0.68%)
Nov 04, 2020 40.91 41.85 40.61 41.45 38,290,676 +0.77(+1.90%)
Nov 03, 2020 40.57 41.23 40.54 40.67 36,962,948 +0.35(+0.88%)
Nov 02, 2020 40.77 40.86 40.12 40.32 37,301,072 +0.16(+0.41%)
Oct 30, 2020 39.99 40.62 39.55 40.16 51,598,272 +0.15(+0.39%)
Oct 29, 2020 40.12 40.33 39.83 40.00 40,556,776 -0.13(-0.32%)
Oct 28, 2020 40.71 41.06 40.08 40.13 49,678,576 -1.26(-3.05%)
Oct 27, 2020 41.70 42.09 41.14 41.39 55,257,488 -0.98(-2.31%)
Oct 26, 2020 43.39 43.40 41.94 42.37 59,695,868 -1.34(-3.07%)
Oct 23, 2020 43.85 44.13 43.22 43.71 107,314,120 -5.17(-10.58%)
Oct 22, 2020 48.17 49.17 48.13 48.88 45,426,476 +0.36(+0.75%)
Oct 21, 2020 48.19 49.04 47.90 48.52 24,068,672 +0.06(+0.13%)
Oct 20, 2020 49.52 49.61 48.31 48.46 30,010,136 -1.04(-2.11%)
Oct 19, 2020 49.40 50.99 48.83 49.50 47,975,284 +0.38(+0.78%)
Oct 16, 2020 48.88 49.61 48.88 49.12 25,825,876 +0.28(+0.58%)
Oct 15, 2020 47.84 48.95 47.72 48.84 20,141,710 +0.27(+0.56%)
Oct 14, 2020 48.98 49.34 48.53 48.56 24,129,414 -0.25(-0.52%)
Oct 13, 2020 49.22 49.24 48.63 48.82 22,055,494 -0.05(-0.09%)
Oct 12, 2020 48.56 49.15 48.26 48.86 30,099,504 +0.96(+2.01%)
Oct 09, 2020 48.56 48.84 47.77 47.90 26,843,086 -0.50(-1.03%)
Oct 08, 2020 47.98 48.59 47.77 48.40 24,659,440 +0.63(+1.33%)
Oct 07, 2020 47.02 47.97 46.97 47.77 24,228,338 +1.18(+2.53%)
Oct 06, 2020 46.90 47.79 46.46 46.59 28,268,016 -0.29(-0.62%)
Oct 05, 2020 46.52 46.99 46.50 46.88 23,020,260 +0.62(+1.33%)
Oct 02, 2020 46.70 47.14 46.24 46.26 28,461,688 -1.12(-2.35%)
Oct 01, 2020 47.52 47.81 47.15 47.38 24,392,194 +0.42(+0.89%)
Sep 30, 2020 46.47 47.50 46.39 46.96 30,548,168 +0.54(+1.15%)
Sep 29, 2020 46.53 46.92 46.21 46.42 21,575,314 -0.22(-0.47%)
Sep 28, 2020 45.81 46.67 45.49 46.64 32,684,766 +1.35(+2.98%)
Sep 25, 2020 44.40 45.60 44.21 45.29 29,367,750 +0.71(+1.59%)
Sep 24, 2020 44.01 45.02 43.91 44.58 32,345,094 +0.31(+0.70%)
Sep 23, 2020 45.19 45.48 44.13 44.27 33,151,936 -1.02(-2.26%)
Sep 22, 2020 45.24 45.54 44.86 45.30 24,560,892 +0.21(+0.46%)
Sep 21, 2020 44.79 45.11 44.28 45.09 30,171,708 -0.15(-0.34%)
Sep 18, 2020 45.64 45.80 44.47 45.24 55,269,380 -0.39(-0.85%)
Sep 17, 2020 44.77 45.79 44.71 45.63 29,719,314 -0.05(-0.10%)
Sep 16, 2020 45.81 46.28 45.50 45.68 29,269,088 +0.34(+0.74%)
Sep 15, 2020 45.15 45.89 45.10 45.34 30,408,660 +0.53(+1.19%)
Sep 14, 2020 44.30 45.09 44.30 44.81 29,998,180 +0.12(+0.26%)
Sep 11, 2020 44.67 45.39 44.39 44.69 32,345,058 +0.29(+0.65%)
Sep 10, 2020 45.34 45.43 44.17 44.40 35,991,864 -0.60(-1.33%)
Sep 09, 2020 44.92 45.32 44.47 45.00 36,852,196 +0.64(+1.45%)
Sep 08, 2020 44.67 45.25 44.30 44.36 43,811,968 -1.06(-2.34%)
Sep 04, 2020 45.83 46.46 44.88 45.42 47,765,624 -0.28(-0.62%)
Sep 03, 2020 47.61 47.72 45.46 45.70 52,208,284 -1.69(-3.56%)
Sep 02, 2020 46.44 47.78 46.33 47.39 58,424,036 +1.32(+2.87%)
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.