Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2020 46.98 47.30 46.05 46.17 6,815,312 -1.28(-2.70%)
Nov 27, 2020 47.72 48.15 47.16 47.45 2,378,300 -0.31(-0.65%)
Nov 25, 2020 48.08 48.18 47.27 47.76 4,933,200 -0.91(-1.87%)
Nov 24, 2020 48.00 48.84 47.51 48.67 6,510,727 +1.50(+3.18%)
Nov 23, 2020 46.47 47.36 46.37 47.17 4,406,753 +1.30(+2.83%)
Nov 20, 2020 45.29 45.99 44.75 45.87 8,214,700 +0.36(+0.79%)
Nov 19, 2020 45.19 45.65 44.59 45.51 5,361,650 -0.20(-0.44%)
Nov 18, 2020 46.25 47.15 45.70 45.71 5,627,599 -0.30(-0.65%)
Nov 17, 2020 45.63 46.36 45.28 46.01 4,615,351 -0.02(-0.04%)
Nov 16, 2020 46.20 46.35 45.49 46.03 7,335,901 +1.29(+2.88%)
Nov 13, 2020 44.27 45.06 44.19 44.74 4,814,400 +0.96(+2.19%)
Nov 12, 2020 44.71 44.91 43.13 43.78 6,804,951 -1.73(-3.80%)
Nov 11, 2020 46.00 46.34 45.20 45.51 7,381,324 -0.52(-1.13%)
Nov 10, 2020 45.80 46.47 44.89 46.03 9,443,999 +1.09(+2.43%)
Nov 09, 2020 43.21 46.15 42.83 44.94 11,758,187 +4.46(+11.02%)
Nov 06, 2020 41.77 41.93 40.08 40.48 6,063,700 -0.65(-1.58%)
Nov 05, 2020 39.95 41.81 39.51 41.13 7,905,809 +2.13(+5.46%)
Nov 04, 2020 38.89 40.06 38.28 39.00 7,827,862 -0.97(-2.43%)
Nov 03, 2020 39.50 40.31 39.32 39.97 5,854,769 +1.27(+3.28%)
Nov 02, 2020 38.09 38.97 37.41 38.70 5,635,955 +0.85(+2.25%)
Oct 30, 2020 37.12 37.86 36.80 37.85 6,523,000 +0.54(+1.45%)
Oct 29, 2020 36.35 37.65 35.90 37.31 5,097,705 +0.71(+1.94%)
Oct 28, 2020 36.82 37.60 36.47 36.60 6,959,834 -1.17(-3.10%)
Oct 27, 2020 39.32 39.33 37.67 37.77 5,451,494 -1.61(-4.09%)
Oct 26, 2020 40.33 40.45 39.10 39.38 6,717,811 -1.56(-3.81%)
Oct 23, 2020 41.00 41.24 40.58 40.94 4,804,100 +0.33(+0.81%)
Oct 22, 2020 39.18 40.66 39.04 40.61 4,916,976 +1.48(+3.78%)
Oct 21, 2020 39.12 39.58 39.04 39.13 5,831,324 -0.21(-0.53%)
Oct 20, 2020 39.56 40.09 39.30 39.34 3,865,996 +0.27(+0.69%)
Oct 19, 2020 39.52 39.79 38.96 39.07 3,745,166 -0.21(-0.53%)
Oct 16, 2020 39.28 39.86 38.86 39.28 4,689,300 +0.15(+0.38%)
Oct 15, 2020 38.37 39.21 38.17 39.13 3,646,347 +0.16(+0.41%)
Oct 14, 2020 39.00 39.72 38.95 38.97 4,624,652 -0.03(-0.08%)
Oct 13, 2020 39.87 39.87 38.78 39.00 6,503,878 -1.34(-3.32%)
Oct 12, 2020 39.63 40.42 39.52 40.34 5,811,937 +0.86(+2.18%)
Oct 09, 2020 40.08 40.29 39.42 39.48 3,980,500 -0.37(-0.93%)
Oct 08, 2020 39.49 40.07 39.42 39.85 4,693,859 +0.51(+1.30%)
Oct 07, 2020 39.01 39.78 38.91 39.34 6,762,860 +0.97(+2.53%)
Oct 06, 2020 39.01 39.75 38.26 38.37 5,766,052 -0.15(-0.39%)
Oct 05, 2020 38.14 38.92 37.71 38.52 4,121,886 +0.89(+2.37%)
Oct 02, 2020 36.65 37.95 36.57 37.63 4,697,600 +0.37(+0.99%)
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.