Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2020 52.27 53.14 51.95 53.13 3,927,209 +0.80(+1.53%)
Nov 27, 2020 52.50 52.56 51.93 52.33 1,000,026 +0.18(+0.35%)
Nov 25, 2020 51.87 52.89 51.79 52.14 2,688,412 +0.65(+1.26%)
Nov 24, 2020 52.80 52.96 51.45 51.49 4,199,806 -0.99(-1.88%)
Nov 23, 2020 52.01 53.00 52.01 52.48 3,148,230 -1.10(-2.06%)
Nov 20, 2020 53.75 53.90 53.16 53.59 2,166,622 -0.16(-0.31%)
Nov 19, 2020 53.56 53.91 53.08 53.75 1,383,701 +0.16(+0.29%)
Nov 18, 2020 54.73 54.91 53.58 53.59 1,466,331 -1.07(-1.96%)
Nov 17, 2020 54.58 55.24 54.30 54.67 1,517,123 -0.21(-0.39%)
Nov 16, 2020 53.96 54.92 53.59 54.88 2,074,880 +0.68(+1.25%)
Nov 13, 2020 54.13 54.22 53.65 54.20 1,273,356 +0.54(+1.01%)
Nov 12, 2020 54.07 54.13 53.22 53.66 2,425,489 -0.41(-0.76%)
Nov 11, 2020 53.10 54.13 52.85 54.07 2,004,597 +1.16(+2.20%)
Nov 10, 2020 51.87 52.97 51.19 52.91 3,958,465 +1.01(+1.95%)
Nov 09, 2020 53.30 53.62 51.81 51.90 3,543,248 -1.15(-2.16%)
Nov 06, 2020 53.02 53.69 52.80 53.04 1,624,815 +0.04(+0.08%)
Nov 05, 2020 52.81 53.75 52.75 53.00 2,561,273 +0.59(+1.13%)
Nov 04, 2020 53.23 53.74 52.33 52.41 2,252,458 -0.66(-1.24%)
Nov 03, 2020 53.09 53.98 52.82 53.07 1,907,934 +0.36(+0.69%)
Nov 02, 2020 52.56 53.25 52.16 52.70 2,343,270 +0.87(+1.67%)
Oct 30, 2020 51.76 52.42 51.57 51.84 3,072,263 -0.16(-0.30%)
Oct 29, 2020 52.57 53.33 51.64 52.00 4,209,449 -0.34(-0.65%)
Oct 28, 2020 53.17 53.38 52.33 52.33 3,102,786 -1.19(-2.22%)
Oct 27, 2020 53.97 54.37 53.49 53.52 1,853,883 -0.63(-1.17%)
Oct 26, 2020 54.89 55.06 53.92 54.16 1,714,305 -0.87(-1.59%)
Oct 23, 2020 55.06 55.46 54.74 55.03 1,196,561 +0.33(+0.60%)
Oct 22, 2020 54.43 54.84 54.07 54.70 1,817,320 +0.32(+0.59%)
Oct 21, 2020 54.34 54.91 54.22 54.38 1,361,964 -0.23(-0.42%)
Oct 20, 2020 55.47 55.52 54.55 54.61 1,625,437 -0.36(-0.66%)
Oct 19, 2020 55.35 55.94 54.90 54.97 1,994,925 -0.34(-0.61%)
Oct 16, 2020 55.47 55.70 55.17 55.31 1,474,865 -0.03(-0.06%)
Oct 15, 2020 54.93 55.59 54.66 55.34 2,294,396 +0.23(+0.42%)
Oct 14, 2020 55.01 55.61 54.87 55.11 1,489,886 +0.03(+0.06%)
Oct 13, 2020 54.47 55.17 54.40 55.08 1,204,194 +0.42(+0.77%)
Oct 12, 2020 54.40 54.98 54.31 54.66 2,165,348 +0.38(+0.70%)
Oct 09, 2020 54.04 54.58 53.70 54.28 1,553,116 +0.52(+0.97%)
Oct 08, 2020 53.63 53.93 53.36 53.76 1,053,618 +0.30(+0.55%)
Oct 07, 2020 53.69 54.04 53.05 53.46 1,643,412 -0.25(-0.46%)
Oct 06, 2020 53.98 54.28 53.46 53.71 1,667,976 -0.24(-0.44%)
Oct 05, 2020 53.45 54.01 53.17 53.95 2,199,972 +0.61(+1.14%)
Oct 02, 2020 52.56 53.76 52.26 53.34 1,910,519 +0.27(+0.51%)
Oct 01, 2020 53.35 53.41 52.47 53.07 2,051,688 -0.17(-0.33%)
Sep 30, 2020 52.53 53.36 52.37 53.24 2,456,085 +0.95(+1.81%)
Sep 29, 2020 52.56 52.65 52.00 52.29 2,015,671 +0.05(+0.09%)
Sep 28, 2020 52.39 52.59 51.79 52.24 1,568,227 +0.25(+0.48%)
Sep 25, 2020 51.61 52.19 51.54 52.00 1,932,235 +0.35(+0.69%)
Sep 24, 2020 50.28 51.75 50.15 51.64 2,954,230 +1.25(+2.49%)
Sep 23, 2020 52.01 52.26 50.36 50.39 2,582,582 -1.27(-2.46%)
Sep 22, 2020 51.70 52.47 51.45 51.66 3,599,088 -0.04(-0.08%)
Sep 21, 2020 51.47 52.14 51.03 51.70 3,389,329 -0.16(-0.32%)
Sep 18, 2020 51.70 52.39 51.33 51.86 7,269,146 -0.49(-0.93%)
Sep 17, 2020 52.22 52.42 51.66 52.35 4,945,671 -0.35(-0.66%)
Sep 16, 2020 54.06 54.25 52.63 52.70 6,307,982 -1.40(-2.59%)
Sep 15, 2020 53.90 54.65 53.68 54.10 2,554,737 +0.17(+0.32%)
Sep 14, 2020 54.04 54.45 53.87 53.92 2,021,290 -0.02(-0.03%)
Sep 11, 2020 54.31 54.42 53.66 53.94 2,574,009 -0.46(-0.85%)
Sep 10, 2020 54.75 55.37 54.25 54.40 2,651,236 -0.44(-0.80%)
Sep 09, 2020 55.19 55.66 54.48 54.84 2,848,460 +0.16(+0.29%)
Sep 08, 2020 56.88 57.36 54.30 54.68 3,825,818 -2.37(-4.16%)
Sep 04, 2020 57.44 57.91 56.60 57.06 3,109,750 -0.59(-1.03%)
Sep 03, 2020 57.95 59.06 57.08 57.65 2,525,939 -0.40(-0.68%)
Sep 02, 2020 56.94 58.36 56.94 58.05 1,975,037 +0.97(+1.70%)
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.