Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2020 44.86 45.22 43.52 43.74 21,630,520 -1.22(-2.71%)
Nov 27, 2020 45.25 45.49 44.65 44.96 7,545,889 -0.40(-0.88%)
Nov 25, 2020 45.51 45.96 44.54 45.36 16,159,009 -1.00(-2.15%)
Nov 24, 2020 45.81 46.60 44.97 46.35 20,074,230 +1.04(+2.29%)
Nov 23, 2020 43.86 45.06 43.46 45.32 22,539,418 +2.37(+5.53%)
Nov 20, 2020 42.71 43.22 42.27 42.94 16,926,356 +0.54(+1.27%)
Nov 19, 2020 42.51 43.09 42.08 42.40 17,224,204 -0.22(-0.51%)
Nov 18, 2020 42.09 44.03 41.96 42.62 27,672,904 +0.74(+1.76%)
Nov 17, 2020 41.75 42.44 41.05 41.88 16,109,139 -0.15(-0.36%)
Nov 16, 2020 41.67 42.05 40.83 42.03 16,712,169 +0.94(+2.28%)
Nov 13, 2020 39.60 41.23 39.50 41.10 15,055,595 +1.87(+4.76%)
Nov 12, 2020 40.02 40.15 38.72 39.23 20,287,600 -1.24(-3.06%)
Nov 11, 2020 41.20 41.67 40.02 40.47 19,868,394 -1.86(-4.38%)
Nov 10, 2020 39.66 41.50 39.47 42.32 26,699,612 +3.45(+8.88%)
Nov 09, 2020 38.63 39.63 38.54 38.87 22,122,798 +1.49(+3.98%)
Nov 06, 2020 37.41 38.05 36.93 37.38 18,130,500 +0.33(+0.89%)
Nov 05, 2020 36.82 37.17 35.26 37.06 34,837,508 +1.90(+5.39%)
Nov 04, 2020 35.23 35.69 34.15 35.16 14,741,407 -0.11(-0.31%)
Nov 03, 2020 35.02 35.91 34.81 35.27 11,449,830 +0.80(+2.32%)
Nov 02, 2020 35.04 35.30 34.30 34.47 14,671,312 +0.02(+0.06%)
Oct 30, 2020 34.38 34.95 33.88 34.45 13,104,451 -0.36(-1.03%)
Oct 29, 2020 34.43 35.58 34.28 34.81 14,261,744 +0.80(+2.35%)
Oct 28, 2020 33.65 34.55 33.47 34.01 15,041,742 -0.56(-1.62%)
Oct 27, 2020 35.47 35.77 34.67 34.57 11,191,103 -1.17(-3.27%)
Oct 26, 2020 36.19 36.35 35.12 35.74 15,476,093 -1.01(-2.74%)
Oct 23, 2020 37.40 37.94 36.70 36.75 16,333,506 -0.58(-1.55%)
Oct 22, 2020 35.82 37.34 35.80 37.32 23,336,800 +1.64(+4.58%)
Oct 21, 2020 36.02 36.20 35.05 35.69 23,317,484 +0.17(+0.48%)
Oct 20, 2020 33.88 36.29 33.69 35.52 38,691,056 +2.24(+6.75%)
Oct 19, 2020 33.42 33.79 32.97 33.27 10,546,945 -0.10(-0.30%)
Oct 16, 2020 32.81 33.39 32.61 33.37 11,983,397 +0.86(+2.64%)
Oct 15, 2020 30.92 32.62 30.88 32.52 11,851,470 +0.92(+2.90%)
Oct 14, 2020 32.01 32.17 31.46 31.60 8,035,181 -0.20(-0.63%)
Oct 13, 2020 32.06 32.21 31.40 31.80 7,859,553 -0.34(-1.06%)
Oct 12, 2020 32.29 32.60 32.05 32.14 6,947,803 +0.05(+0.16%)
Oct 09, 2020 32.23 32.61 31.94 32.09 9,433,088 -0.05(-0.16%)
Oct 08, 2020 31.83 32.56 31.73 32.14 17,362,214 +0.59(+1.87%)
Oct 07, 2020 30.78 31.69 30.74 31.55 11,821,111 +1.22(+4.01%)
Oct 06, 2020 31.20 31.38 30.23 30.33 10,314,901 -0.56(-1.81%)
Oct 05, 2020 30.78 31.22 30.73 30.89 8,330,328 +0.50(+1.64%)
Oct 02, 2020 29.58 30.83 29.52 30.39 9,495,630 +0.08(+0.26%)
Oct 01, 2020 29.45 30.44 29.08 30.31 15,086,362 +0.79(+2.67%)
Sep 30, 2020 28.82 29.75 28.82 29.52 11,547,452 +0.85(+2.96%)
Sep 29, 2020 29.20 29.33 28.44 28.67 7,451,973 -0.70(-2.38%)
Sep 28, 2020 29.75 29.97 29.31 29.37 8,412,385 +0.44(+1.52%)
Sep 25, 2020 28.79 29.15 28.49 28.93 9,371,748 -0.11(-0.38%)
Sep 24, 2020 28.98 29.51 28.18 29.04 12,421,152 -0.23(-0.78%)
Sep 23, 2020 29.42 29.92 29.13 29.27 10,922,504 -0.10(-0.34%)
Sep 22, 2020 29.78 30.29 29.26 29.37 11,127,893 -0.56(-1.87%)
Sep 21, 2020 30.23 30.35 29.09 29.93 20,622,436 -1.50(-4.76%)
Sep 18, 2020 31.78 31.98 31.29 31.43 15,075,240 -0.42(-1.32%)
Sep 17, 2020 31.24 31.88 30.88 31.85 11,483,695 +0.13(+0.41%)
Sep 16, 2020 32.61 32.72 31.67 31.72 16,437,696 +0.21(+0.66%)
Sep 15, 2020 31.29 33.06 30.76 31.51 21,143,504 +0.40(+1.28%)
Sep 14, 2020 30.65 31.49 30.46 31.11 11,992,301 +0.72(+2.36%)
Sep 11, 2020 30.23 30.50 29.80 30.39 13,669,738 +0.29(+0.96%)
Sep 10, 2020 31.75 31.81 30.07 30.10 24,883,468 -1.78(-5.57%)
Sep 09, 2020 32.04 32.68 31.65 31.88 22,424,356 -0.43(-1.33%)
Sep 08, 2020 31.65 33.25 30.98 32.31 52,096,748 +2.37(+7.93%)
Sep 04, 2020 29.86 30.30 29.29 29.93 13,853,457 +0.52(+1.76%)
Sep 03, 2020 30.86 31.45 29.06 29.41 22,405,586 -1.48(-4.78%)
Sep 02, 2020 29.78 31.02 29.73 30.89 16,280,155 +1.17(+3.93%)
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.