Historical Prices

Date Open High Low Close Volume Change (%)
Nov 25, 2020 48.33 48.33 47.48 47.93 510,085 -0.70(-1.44%)
Nov 24, 2020 47.99 49.35 47.74 48.63 856,083 +0.88(+1.84%)
Nov 23, 2020 47.91 48.55 47.69 47.75 795,586 -0.36(-0.75%)
Nov 20, 2020 48.76 49.11 47.95 48.11 1,010,600 -0.70(-1.43%)
Nov 19, 2020 47.67 48.84 47.18 48.81 710,092 +0.62(+1.29%)
Nov 18, 2020 48.58 49.43 48.15 48.19 766,815 -0.43(-0.88%)
Nov 17, 2020 47.75 49.19 47.37 48.62 1,114,425 -0.57(-1.16%)
Nov 16, 2020 49.85 49.91 48.53 49.19 968,958 +0.13(+0.26%)
Nov 13, 2020 47.86 49.25 47.86 49.06 752,900 +1.50(+3.15%)
Nov 12, 2020 46.74 48.04 46.44 47.56 873,745 +0.44(+0.93%)
Nov 11, 2020 48.43 48.84 46.43 47.12 1,561,596 -1.39(-2.87%)
Nov 10, 2020 46.03 48.92 45.63 48.51 1,169,630 +2.48(+5.39%)
Nov 09, 2020 47.01 47.46 45.49 46.03 1,529,877 +1.33(+2.98%)
Nov 06, 2020 45.11 45.36 44.24 44.70 1,384,300 -0.51(-1.13%)
Nov 05, 2020 44.00 45.54 43.67 45.21 3,173,064 +3.92(+9.49%)
Nov 04, 2020 43.79 45.12 41.19 41.29 2,726,359 -4.07(-8.97%)
Nov 03, 2020 46.27 46.65 45.00 45.36 855,906 -0.25(-0.55%)
Nov 02, 2020 44.58 45.68 44.21 45.61 1,001,587 +1.74(+3.97%)
Oct 30, 2020 42.29 43.87 41.88 43.87 1,094,300 +1.34(+3.15%)
Oct 29, 2020 42.54 42.86 41.61 42.53 851,274 -0.05(-0.12%)
Oct 28, 2020 43.23 43.52 42.36 42.58 815,434 -1.45(-3.29%)
Oct 27, 2020 44.90 45.09 44.01 44.03 563,201 -0.75(-1.67%)
Oct 26, 2020 45.80 45.91 44.38 44.78 628,352 -0.84(-1.84%)
Oct 23, 2020 45.70 45.85 45.27 45.62 431,800 +0.14(+0.31%)
Oct 22, 2020 45.07 45.59 44.74 45.48 981,970 +0.63(+1.40%)
Oct 21, 2020 45.94 46.37 44.81 44.85 785,547 -1.31(-2.84%)
Oct 20, 2020 46.09 46.26 45.48 46.16 671,869 +0.50(+1.10%)
Oct 19, 2020 47.10 47.23 45.60 45.66 752,926 -1.72(-3.63%)
Oct 16, 2020 46.90 47.74 46.72 47.38 727,800 +0.68(+1.46%)
Oct 15, 2020 45.51 46.79 45.51 46.70 579,250 +0.58(+1.26%)
Oct 14, 2020 46.04 46.39 45.85 46.12 449,954 +0.21(+0.46%)
Oct 13, 2020 45.96 46.74 45.87 45.91 667,465 -0.46(-0.99%)
Oct 12, 2020 46.04 46.77 45.86 46.37 521,539 +0.51(+1.11%)
Oct 09, 2020 45.69 46.24 45.17 45.86 778,100 +0.06(+0.13%)
Oct 08, 2020 45.49 45.96 45.30 45.80 530,349 +0.68(+1.51%)
Oct 07, 2020 44.62 45.46 44.59 45.12 610,285 +0.72(+1.62%)
Oct 06, 2020 45.56 45.64 44.28 44.40 1,266,498 -0.90(-1.99%)
Oct 05, 2020 45.17 45.81 44.85 45.30 1,344,175 +0.45(+1.00%)
Oct 02, 2020 44.78 45.43 44.44 44.85 631,800 -0.43(-0.95%)
Oct 01, 2020 45.99 46.11 45.02 45.28 743,885 -0.63(-1.37%)
Sep 30, 2020 45.59 46.46 45.56 45.91 749,140 +0.24(+0.53%)
Sep 29, 2020 45.32 46.11 45.27 45.67 604,960 +0.04(+0.09%)
Sep 28, 2020 45.79 46.00 45.47 45.63 456,419 +0.39(+0.86%)
Sep 25, 2020 44.67 45.37 44.38 45.24 567,300 +0.25(+0.56%)
Sep 24, 2020 45.00 45.62 44.33 44.99 681,314 -0.38(-0.84%)
Sep 23, 2020 46.17 46.44 45.34 45.37 769,028 -1.18(-2.53%)
Sep 22, 2020 45.66 46.98 45.46 46.55 1,072,404 +0.63(+1.37%)
Sep 21, 2020 46.33 46.33 45.12 45.92 809,133 -1.15(-2.44%)
Sep 18, 2020 48.04 48.53 46.59 47.07 1,853,500 -1.31(-2.71%)
Sep 17, 2020 46.92 49.00 46.58 48.38 1,241,820 -1.46(-2.93%)
Sep 16, 2020 49.92 50.34 49.31 49.84 738,481 -0.08(-0.16%)
Sep 15, 2020 50.49 51.10 49.83 49.92 584,924 -0.22(-0.44%)
Sep 14, 2020 49.02 50.53 49.00 50.14 743,310 +1.52(+3.13%)
Sep 11, 2020 48.56 49.13 48.18 48.62 543,900 +0.31(+0.64%)
Sep 10, 2020 48.52 49.06 48.27 48.31 609,052 -0.46(-0.94%)
Sep 09, 2020 48.61 49.20 47.95 48.77 880,729 +0.52(+1.08%)
Sep 08, 2020 50.07 50.25 48.00 48.25 1,394,377 -2.61(-5.13%)
Sep 04, 2020 51.75 52.22 50.65 50.86 755,700 -0.97(-1.87%)
Sep 03, 2020 51.89 52.86 51.54 51.83 976,253 -0.21(-0.40%)
Sep 02, 2020 51.19 52.25 50.86 52.04 756,418 +0.68(+1.32%)
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.
X