Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2020 50.67 51.00 48.59 48.71 976,702 -2.34(-4.59%)
Nov 27, 2020 51.26 51.91 50.95 51.05 382,639 -0.05(-0.10%)
Nov 25, 2020 51.07 51.81 50.35 51.10 861,954 -0.80(-1.54%)
Nov 24, 2020 52.04 52.95 51.59 51.90 1,270,758 +1.08(+2.13%)
Nov 23, 2020 48.20 51.06 47.57 50.82 1,161,655 +3.25(+6.82%)
Nov 20, 2020 48.39 48.55 47.36 47.57 690,559 -1.32(-2.70%)
Nov 19, 2020 48.71 49.59 48.28 48.89 855,967 -0.37(-0.76%)
Nov 18, 2020 51.40 52.67 49.22 49.26 1,566,236 -1.75(-3.43%)
Nov 17, 2020 47.62 51.63 47.12 51.01 1,981,896 +2.24(+4.60%)
Nov 16, 2020 46.82 49.09 45.76 48.77 2,063,123 +4.01(+8.97%)
Nov 13, 2020 42.07 44.94 41.87 44.76 1,552,412 +3.36(+8.13%)
Nov 12, 2020 40.82 41.87 40.33 41.39 1,683,938 -0.03(-0.07%)
Nov 11, 2020 41.44 46.05 39.42 41.42 9,441,549 +0.14(+0.33%)
Nov 10, 2020 40.47 41.76 39.99 41.29 2,728,056 +1.17(+2.92%)
Nov 09, 2020 38.91 41.32 38.35 40.12 3,365,124 +5.36(+15.43%)
Nov 06, 2020 34.86 35.15 34.09 34.75 576,703 -0.24(-0.67%)
Nov 05, 2020 33.37 35.39 33.36 34.99 737,524 +1.65(+4.96%)
Nov 04, 2020 34.58 34.94 32.62 33.34 1,213,875 -1.43(-4.10%)
Nov 03, 2020 34.96 35.28 33.96 34.76 1,078,026 +0.40(+1.17%)
Nov 02, 2020 33.51 34.42 32.67 34.36 937,947 +1.43(+4.33%)
Oct 30, 2020 32.17 33.03 31.90 32.93 1,054,392 +0.63(+1.95%)
Oct 29, 2020 31.08 32.57 30.84 32.30 1,093,494 +1.11(+3.56%)
Oct 28, 2020 31.63 32.53 31.06 31.19 1,759,119 -1.06(-3.29%)
Oct 27, 2020 32.45 33.05 32.24 32.26 1,225,785 -0.45(-1.38%)
Oct 26, 2020 34.33 34.33 32.37 32.71 1,858,915 -2.21(-6.34%)
Oct 23, 2020 33.48 35.25 33.45 34.92 1,692,293 +1.98(+6.00%)
Oct 22, 2020 31.23 33.44 30.81 32.94 1,689,252 +1.45(+4.59%)
Oct 21, 2020 32.38 33.04 31.49 31.50 1,770,181 -2.05(-6.10%)
Oct 20, 2020 33.61 34.92 33.15 33.54 2,615,855 -2.21(-6.19%)
Oct 19, 2020 35.17 35.83 34.49 35.76 1,315,292 +0.81(+2.31%)
Oct 16, 2020 36.57 36.72 34.93 34.95 765,786 -0.88(-2.44%)
Oct 15, 2020 34.91 35.89 34.20 35.83 793,119 +0.71(+2.02%)
Oct 14, 2020 35.29 36.10 34.98 35.12 842,634 -0.09(-0.25%)
Oct 13, 2020 36.11 36.11 34.32 35.21 1,204,111 -1.63(-4.43%)
Oct 12, 2020 36.62 37.05 36.01 36.84 963,280 +0.42(+1.16%)
Oct 09, 2020 36.59 36.90 35.71 36.42 1,038,940 -1.15(-3.06%)
Oct 08, 2020 37.56 37.62 36.50 37.57 934,016 +0.55(+1.49%)
Oct 07, 2020 36.99 37.39 36.92 37.02 806,086 +0.71(+1.95%)
Oct 06, 2020 37.37 37.54 36.03 36.31 1,203,654 -0.54(-1.47%)
Oct 05, 2020 37.46 37.46 36.22 36.85 1,099,542 +0.30(+0.83%)
Oct 02, 2020 33.62 36.83 33.62 36.54 1,041,888 +1.82(+5.24%)
Oct 01, 2020 33.43 35.16 33.40 34.72 1,444,995 +1.72(+5.22%)
Sep 30, 2020 33.32 34.05 32.49 33.00 885,431 +0.05(+0.15%)
Sep 29, 2020 33.48 33.72 32.27 32.95 903,855 -0.84(-2.47%)
Sep 28, 2020 33.72 34.58 33.65 33.79 797,954 +0.93(+2.84%)
Sep 25, 2020 31.93 33.34 31.93 32.86 952,937 +0.82(+2.55%)
Sep 24, 2020 30.82 32.51 30.53 32.04 1,006,034 -0.04(-0.12%)
Sep 23, 2020 33.93 34.60 31.97 32.08 952,130 -1.83(-5.40%)
Sep 22, 2020 34.14 35.10 33.52 33.91 882,641 -0.05(-0.14%)
Sep 21, 2020 35.74 35.96 33.91 33.96 1,043,382 -2.92(-7.92%)
Sep 18, 2020 38.56 38.85 36.59 36.88 1,314,228 -1.94(-4.99%)
Sep 17, 2020 37.50 39.24 36.80 38.82 1,016,530 -0.86(-2.16%)
Sep 16, 2020 38.13 40.23 37.20 39.67 1,195,785 +1.61(+4.24%)
Sep 15, 2020 38.92 39.56 37.78 38.06 731,209 -0.99(-2.54%)
Sep 14, 2020 38.41 39.47 38.22 39.05 603,793 +1.04(+2.74%)
Sep 11, 2020 37.05 38.32 36.64 38.01 374,913 +1.25(+3.40%)
Sep 10, 2020 37.49 38.08 36.63 36.76 707,342 -0.42(-1.14%)
Sep 09, 2020 37.60 37.98 35.81 37.18 811,939 -0.33(-0.89%)
Sep 08, 2020 39.04 39.04 37.49 37.52 650,733 -1.91(-4.84%)
Sep 04, 2020 39.66 40.21 38.34 39.43 402,868 +0.43(+1.11%)
Sep 03, 2020 39.61 40.74 38.14 38.99 493,581 -0.52(-1.32%)
Sep 02, 2020 38.78 39.64 37.89 39.52 419,672 +0.98(+2.55%)
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.