Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2020 42.87 43.85 42.72 43.71 51,222,840 +0.81(+1.90%)
Nov 27, 2020 42.81 43.48 42.81 42.90 17,611,674 +0.36(+0.85%)
Nov 25, 2020 42.52 42.65 42.10 42.53 31,112,846 +0.04(+0.09%)
Nov 24, 2020 41.85 42.76 41.59 42.50 37,471,660 +0.86(+2.06%)
Nov 23, 2020 41.12 41.77 41.09 41.64 39,234,000 +0.61(+1.48%)
Nov 20, 2020 41.28 41.48 40.98 41.03 26,768,276 -0.21(-0.50%)
Nov 19, 2020 40.61 41.29 40.41 41.24 32,561,462 +0.51(+1.24%)
Nov 18, 2020 41.18 41.30 40.72 40.74 36,274,244 -0.42(-1.03%)
Nov 17, 2020 41.36 41.69 41.04 41.16 34,339,028 -0.60(-1.43%)
Nov 16, 2020 41.62 42.26 41.40 41.76 40,137,932 +0.66(+1.61%)
Nov 13, 2020 40.67 41.21 40.65 41.10 34,178,356 +0.46(+1.13%)
Nov 12, 2020 41.70 41.76 40.27 40.64 47,434,248 -1.27(-3.02%)
Nov 11, 2020 41.49 42.00 41.46 41.90 34,831,856 +0.82(+2.00%)
Nov 10, 2020 41.04 42.02 40.91 41.08 43,374,176 -0.14(-0.35%)
Nov 09, 2020 42.16 42.81 41.17 41.22 53,593,136 +0.19(+0.46%)
Nov 06, 2020 41.17 41.40 40.59 41.03 40,080,292 -0.26(-0.63%)
Nov 05, 2020 41.72 41.93 41.16 41.30 34,328,120 +0.28(+0.68%)
Nov 04, 2020 40.49 41.42 40.19 41.02 38,691,516 +0.76(+1.90%)
Nov 03, 2020 40.15 40.80 40.12 40.25 37,349,892 +0.35(+0.88%)
Nov 02, 2020 40.35 40.44 39.71 39.90 37,691,552 +0.16(+0.41%)
Oct 30, 2020 39.58 40.20 39.14 39.74 52,138,424 +0.15(+0.39%)
Oct 29, 2020 39.71 39.91 39.42 39.59 40,981,340 -0.13(-0.32%)
Oct 28, 2020 40.29 40.64 39.67 39.71 50,198,628 -1.25(-3.05%)
Oct 27, 2020 41.27 41.65 40.71 40.96 55,835,944 -0.97(-2.31%)
Oct 26, 2020 42.95 42.95 41.51 41.93 60,320,788 -1.33(-3.07%)
Oct 23, 2020 43.39 43.68 42.77 43.26 108,437,528 -5.12(-10.58%)
Oct 22, 2020 47.68 48.66 47.63 48.38 45,902,020 +0.36(+0.75%)
Oct 21, 2020 47.69 48.53 47.41 48.02 24,320,632 +0.06(+0.13%)
Oct 20, 2020 49.00 49.09 47.81 47.95 30,324,294 -1.03(-2.11%)
Oct 19, 2020 48.89 50.47 48.32 48.99 48,477,512 +0.38(+0.78%)
Oct 16, 2020 48.38 49.09 48.38 48.61 26,096,232 +0.28(+0.58%)
Oct 15, 2020 47.34 48.45 47.23 48.33 20,352,562 +0.27(+0.56%)
Oct 14, 2020 48.47 48.82 48.03 48.06 24,382,012 -0.25(-0.52%)
Oct 13, 2020 48.71 48.73 48.12 48.31 22,286,380 -0.04(-0.09%)
Oct 12, 2020 48.06 48.64 47.76 48.36 30,414,596 +0.95(+2.01%)
Oct 09, 2020 48.06 48.33 47.27 47.41 27,124,090 -0.49(-1.03%)
Oct 08, 2020 47.49 48.09 47.27 47.90 24,917,584 +0.63(+1.33%)
Oct 07, 2020 46.54 47.48 46.48 47.27 24,481,970 +1.17(+2.53%)
Oct 06, 2020 46.41 47.30 45.98 46.10 28,563,938 -0.29(-0.62%)
Oct 05, 2020 46.04 46.50 46.01 46.39 23,261,246 +0.61(+1.33%)
Oct 02, 2020 46.22 46.65 45.76 45.78 28,759,638 -1.10(-2.35%)
Oct 01, 2020 47.03 47.32 46.66 46.89 24,647,540 +0.41(+0.89%)
Sep 30, 2020 45.99 47.01 45.91 46.47 30,867,958 +0.53(+1.15%)
Sep 29, 2020 46.05 46.44 45.73 45.94 21,801,172 -0.22(-0.47%)
Sep 28, 2020 45.33 46.19 45.02 46.16 33,026,922 +1.34(+2.98%)
Sep 25, 2020 43.94 45.13 43.75 44.82 29,675,182 +0.70(+1.59%)
Sep 24, 2020 43.56 44.55 43.46 44.12 32,683,696 +0.31(+0.70%)
Sep 23, 2020 44.72 45.01 43.67 43.82 33,498,984 -1.01(-2.26%)
Sep 22, 2020 44.78 45.06 44.40 44.83 24,818,006 +0.21(+0.46%)
Sep 21, 2020 44.33 44.64 43.82 44.62 30,487,558 -0.15(-0.34%)
Sep 18, 2020 45.17 45.32 44.01 44.78 55,847,960 -0.39(-0.85%)
Sep 17, 2020 44.31 45.31 44.25 45.16 30,030,428 -0.04(-0.10%)
Sep 16, 2020 45.33 45.80 45.03 45.21 29,575,488 +0.33(+0.74%)
Sep 15, 2020 44.69 45.41 44.63 44.87 30,726,990 +0.53(+1.19%)
Sep 14, 2020 43.84 44.62 43.84 44.35 30,312,212 +0.12(+0.26%)
Sep 11, 2020 44.21 44.92 43.93 44.23 32,683,660 +0.29(+0.65%)
Sep 10, 2020 44.87 44.96 43.72 43.94 36,368,640 -0.59(-1.33%)
Sep 09, 2020 44.45 44.85 44.01 44.53 37,237,980 +0.64(+1.45%)
Sep 08, 2020 44.21 44.79 43.84 43.90 44,270,608 -1.05(-2.34%)
Sep 04, 2020 45.35 45.98 44.42 44.95 48,265,656 -0.28(-0.62%)
Sep 03, 2020 47.12 47.23 44.99 45.22 52,754,820 -1.67(-3.56%)
Sep 02, 2020 45.96 47.28 45.85 46.89 59,035,640 +1.31(+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.