Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2020 50.88 51.58 48.25 49.65 2,874,818 -0.41(-0.82%)
Nov 27, 2020 48.41 50.73 47.56 50.06 1,966,700 +3.21(+6.85%)
Nov 25, 2020 46.92 47.75 45.21 46.85 2,104,700 +0.20(+0.43%)
Nov 24, 2020 52.72 52.75 46.59 46.65 3,655,381 -4.27(-8.39%)
Nov 23, 2020 49.50 52.56 48.55 50.92 5,006,594 +2.92(+6.08%)
Nov 20, 2020 46.88 48.89 46.20 48.00 2,306,300 +1.23(+2.63%)
Nov 19, 2020 45.70 48.15 45.52 46.77 2,037,110 +1.15(+2.52%)
Nov 18, 2020 46.99 48.33 45.56 45.62 2,025,643 -0.48(-1.04%)
Nov 17, 2020 46.34 46.68 45.07 46.10 1,474,606 -0.30(-0.65%)
Nov 16, 2020 46.90 47.72 45.53 46.40 1,922,166 -0.62(-1.32%)
Nov 13, 2020 48.00 49.23 46.97 47.02 1,883,600 -0.12(-0.25%)
Nov 12, 2020 47.00 49.79 46.71 47.14 2,468,849 +0.55(+1.18%)
Nov 11, 2020 43.72 48.14 43.72 46.59 2,622,565 +3.54(+8.22%)
Nov 10, 2020 45.08 45.12 39.97 43.05 3,178,345 -1.18(-2.67%)
Nov 09, 2020 45.54 47.67 42.69 44.23 2,956,447 -0.53(-1.18%)
Nov 06, 2020 43.01 46.66 41.38 44.76 4,114,800 -0.93(-2.04%)
Nov 05, 2020 44.95 46.65 44.55 45.69 3,042,420 +2.48(+5.74%)
Nov 04, 2020 42.35 44.44 42.25 43.21 2,036,471 +2.01(+4.88%)
Nov 03, 2020 40.09 41.65 39.26 41.20 3,011,759 +2.11(+5.40%)
Nov 02, 2020 39.72 40.39 38.38 39.09 2,858,422 -0.12(-0.31%)
Oct 30, 2020 43.27 43.27 38.42 39.21 3,990,100 -4.55(-10.40%)
Oct 29, 2020 44.71 45.20 42.34 43.76 2,983,932 -0.46(-1.04%)
Oct 28, 2020 46.20 46.56 43.90 44.22 1,891,045 -3.91(-8.12%)
Oct 27, 2020 46.63 48.44 46.13 48.13 2,477,629 +2.05(+4.45%)
Oct 26, 2020 44.70 47.08 44.68 46.08 1,669,217 +0.82(+1.81%)
Oct 23, 2020 46.00 46.31 44.90 45.26 1,493,800 -0.75(-1.63%)
Oct 22, 2020 44.28 46.24 44.20 46.01 2,284,555 +1.97(+4.47%)
Oct 21, 2020 47.31 47.68 43.85 44.04 2,808,667 -3.20(-6.77%)
Oct 20, 2020 48.54 49.15 47.00 47.24 1,703,135 -1.15(-2.38%)
Oct 19, 2020 47.41 50.42 46.98 48.39 2,529,805 +1.36(+2.89%)
Oct 16, 2020 47.96 48.49 46.82 47.03 2,344,400 -0.65(-1.36%)
Oct 15, 2020 48.24 48.93 47.31 47.68 3,180,956 -1.60(-3.25%)
Oct 14, 2020 52.31 52.73 48.60 49.28 4,065,071 -3.31(-6.29%)
Oct 13, 2020 51.36 53.31 51.14 52.59 3,114,093 +0.79(+1.53%)
Oct 12, 2020 54.17 55.38 51.12 51.80 3,070,848 -1.51(-2.83%)
Oct 09, 2020 52.93 54.49 52.16 53.31 2,582,400 +0.48(+0.91%)
Oct 08, 2020 51.52 53.48 49.82 52.83 3,654,799 +2.75(+5.49%)
Oct 07, 2020 48.82 51.44 48.35 50.08 3,535,961 +2.57(+5.41%)
Oct 06, 2020 45.60 50.18 45.50 47.51 3,775,054 +2.11(+4.65%)
Oct 05, 2020 43.75 45.60 43.47 45.40 2,065,102 +2.97(+7.00%)
Oct 02, 2020 42.75 44.19 42.23 42.43 1,869,200 -1.64(-3.72%)
Oct 01, 2020 43.98 44.63 43.38 44.07 1,649,855 +0.72(+1.66%)
Sep 30, 2020 44.68 44.97 42.63 43.35 3,699,577 -0.94(-2.12%)
Sep 29, 2020 44.35 45.94 44.04 44.29 2,132,790 +0.39(+0.89%)
Sep 28, 2020 45.24 46.17 43.23 43.90 2,673,905 -0.77(-1.72%)
Sep 25, 2020 42.90 44.82 42.45 44.67 2,550,500 +1.96(+4.59%)
Sep 24, 2020 39.23 43.54 38.88 42.71 2,848,552 +1.96(+4.81%)
Sep 23, 2020 42.91 44.03 40.09 40.75 3,297,701 -2.35(-5.45%)
Sep 22, 2020 41.09 43.59 39.92 43.10 3,463,906 +2.51(+6.18%)
Sep 21, 2020 39.25 40.79 37.59 40.59 4,300,109 +0.59(+1.48%)
Sep 18, 2020 39.70 40.96 38.42 40.00 6,409,300 +0.93(+2.38%)
Sep 17, 2020 38.99 40.15 37.90 39.07 3,173,260 -1.00(-2.50%)
Sep 16, 2020 39.08 40.93 38.57 40.07 5,138,626 +1.06(+2.72%)
Sep 15, 2020 35.51 39.94 35.48 39.01 4,452,311 +3.87(+11.01%)
Sep 14, 2020 33.14 35.31 33.14 35.14 2,047,438 +2.61(+8.02%)
Sep 11, 2020 33.20 33.86 32.01 32.53 1,382,500 -0.22(-0.67%)
Sep 10, 2020 32.77 34.98 32.15 32.75 2,255,014 +0.27(+0.83%)
Sep 09, 2020 30.76 32.73 30.43 32.48 2,241,087 +2.25(+7.44%)
Sep 08, 2020 30.88 32.83 30.17 30.23 2,430,307 -1.89(-5.88%)
Sep 04, 2020 33.80 34.38 29.20 32.12 3,839,300 -2.21(-6.44%)
Sep 03, 2020 36.50 36.50 33.05 34.33 2,671,240 -2.72(-7.34%)
Sep 02, 2020 36.83 37.22 34.51 37.05 2,120,027 +0.38(+1.04%)
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.