Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2020 48.53 49.53 48.31 49.45 6,174,054 +0.87(+1.79%)
Nov 27, 2020 48.25 48.80 48.13 48.58 1,655,200 +0.39(+0.81%)
Nov 25, 2020 48.78 48.95 47.84 48.19 2,172,600 -0.75(-1.53%)
Nov 24, 2020 48.13 49.14 47.63 48.94 3,758,366 +1.03(+2.15%)
Nov 23, 2020 47.38 47.97 47.06 47.91 4,708,539 +0.61(+1.29%)
Nov 20, 2020 47.83 48.11 47.20 47.30 5,157,400 -0.68(-1.42%)
Nov 19, 2020 47.50 48.08 46.93 47.98 1,846,977 +0.37(+0.78%)
Nov 18, 2020 47.71 48.15 47.43 47.61 2,655,650 -0.04(-0.08%)
Nov 17, 2020 48.06 48.29 47.46 47.65 2,356,708 -0.96(-1.97%)
Nov 16, 2020 47.75 48.61 47.36 48.61 2,254,124 +1.08(+2.27%)
Nov 13, 2020 46.79 47.67 46.67 47.53 2,156,100 +1.20(+2.59%)
Nov 12, 2020 47.02 47.12 46.01 46.33 2,588,824 -0.91(-1.93%)
Nov 11, 2020 47.12 47.36 46.42 47.24 2,089,477 +0.48(+1.03%)
Nov 10, 2020 45.55 47.17 45.47 46.76 3,750,969 +0.77(+1.67%)
Nov 09, 2020 48.92 49.36 45.91 45.99 3,903,912 -0.99(-2.11%)
Nov 06, 2020 46.41 47.13 46.04 46.98 2,136,600 +0.64(+1.38%)
Nov 05, 2020 47.41 47.65 46.29 46.34 3,267,190 -0.26(-0.56%)
Nov 04, 2020 46.71 47.75 46.39 46.60 4,040,555 +0.38(+0.82%)
Nov 03, 2020 45.06 46.43 45.06 46.22 3,123,901 +1.70(+3.82%)
Nov 02, 2020 43.67 44.55 43.67 44.52 2,695,308 +1.29(+2.98%)
Oct 30, 2020 42.88 43.49 42.63 43.23 3,018,300 +0.11(+0.26%)
Oct 29, 2020 42.96 43.65 42.57 43.12 2,291,171 +0.18(+0.42%)
Oct 28, 2020 42.79 43.38 42.66 42.94 3,218,821 -0.64(-1.47%)
Oct 27, 2020 44.42 44.57 43.53 43.58 2,332,847 -0.72(-1.63%)
Oct 26, 2020 43.92 44.34 43.74 44.30 3,012,458 -0.70(-1.56%)
Oct 23, 2020 44.34 45.10 44.03 45.00 2,533,100 +0.91(+2.06%)
Oct 22, 2020 44.05 44.21 43.50 44.09 2,587,215 +0.15(+0.34%)
Oct 21, 2020 45.07 45.37 43.92 43.94 3,432,613 -1.10(-2.44%)
Oct 20, 2020 44.91 45.42 44.80 45.04 2,374,101 +0.61(+1.37%)
Oct 19, 2020 45.23 45.37 44.20 44.43 4,116,592 -0.83(-1.83%)
Oct 16, 2020 44.91 45.62 44.77 45.26 3,384,400 +0.64(+1.43%)
Oct 15, 2020 44.64 45.17 44.30 44.62 3,295,137 -0.33(-0.73%)
Oct 14, 2020 45.67 45.97 44.81 44.95 3,516,085 -0.40(-0.88%)
Oct 13, 2020 45.23 46.09 44.55 45.35 6,417,578 -2.29(-4.81%)
Oct 12, 2020 47.11 48.77 47.02 47.64 5,917,971 +1.01(+2.17%)
Oct 09, 2020 46.22 47.09 46.17 46.63 3,132,300 +0.63(+1.37%)
Oct 08, 2020 46.41 46.58 45.92 46.00 2,939,147 -0.21(-0.45%)
Oct 07, 2020 45.44 46.34 45.35 46.21 2,740,585 +1.08(+2.39%)
Oct 06, 2020 45.70 46.14 45.03 45.13 3,647,130 -0.70(-1.53%)
Oct 05, 2020 44.69 45.99 44.69 45.83 3,043,153 +1.29(+2.90%)
Oct 02, 2020 44.26 44.83 44.10 44.54 3,767,300 -0.22(-0.49%)
Oct 01, 2020 45.37 45.38 44.65 44.76 3,170,283 -0.33(-0.73%)
Sep 30, 2020 45.86 45.86 44.84 45.09 3,735,391 -0.24(-0.53%)
Sep 29, 2020 45.72 46.13 45.17 45.33 2,992,895 -0.44(-0.96%)
Sep 28, 2020 45.44 45.99 45.24 45.77 2,823,764 +0.89(+1.98%)
Sep 25, 2020 43.98 45.17 43.86 44.88 2,607,000 +0.60(+1.36%)
Sep 24, 2020 44.25 45.12 44.03 44.28 2,639,557 +0.09(+0.20%)
Sep 23, 2020 44.57 44.95 44.10 44.19 2,939,860 -0.60(-1.34%)
Sep 22, 2020 43.83 44.90 43.69 44.79 3,558,562 +1.07(+2.45%)
Sep 21, 2020 43.57 43.74 43.05 43.72 3,240,849 -0.32(-0.73%)
Sep 18, 2020 44.35 44.91 43.41 44.04 5,393,200 -0.22(-0.50%)
Sep 17, 2020 43.63 44.44 43.26 44.26 5,557,834 +0.00(+0.00%)
Sep 16, 2020 44.97 45.17 44.19 44.26 3,339,017 -0.42(-0.94%)
Sep 15, 2020 44.45 44.97 44.42 44.68 2,643,123 +0.35(+0.79%)
Sep 14, 2020 44.44 44.51 44.06 44.33 2,492,530 +0.30(+0.68%)
Sep 11, 2020 44.14 44.46 43.47 44.03 3,850,800 +0.07(+0.16%)
Sep 10, 2020 45.19 45.35 43.71 43.96 3,629,655 -1.27(-2.81%)
Sep 09, 2020 44.32 45.65 44.29 45.23 4,428,930 +1.52(+3.48%)
Sep 08, 2020 44.82 45.25 43.64 43.71 7,211,810 -2.56(-5.53%)
Sep 04, 2020 47.55 47.55 45.51 46.27 5,448,800 -0.75(-1.60%)
Sep 03, 2020 48.94 49.12 46.51 47.02 5,375,583 -2.65(-5.34%)
Sep 02, 2020 49.57 49.86 49.27 49.67 4,811,226 +0.18(+0.36%)
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.