Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2020 45.27 45.34 44.64 45.21 3,561,678 -0.02(-0.04%)
Nov 27, 2020 45.22 45.25 44.57 45.23 1,196,207 +0.32(+0.70%)
Nov 25, 2020 44.86 45.56 44.71 44.91 3,195,801 -0.33(-0.72%)
Nov 24, 2020 47.24 47.71 45.20 45.24 5,531,364 -2.83(-5.88%)
Nov 23, 2020 47.93 48.19 47.52 48.06 3,495,099 +0.03(+0.06%)
Nov 20, 2020 47.85 48.22 47.35 48.03 2,682,544 +0.13(+0.28%)
Nov 19, 2020 47.91 48.08 47.29 47.90 1,711,700 -0.02(-0.04%)
Nov 18, 2020 49.30 49.33 47.91 47.92 1,771,220 -1.26(-2.57%)
Nov 17, 2020 49.98 50.10 49.10 49.18 1,603,516 -1.13(-2.25%)
Nov 16, 2020 50.14 50.31 49.62 50.31 1,116,801 +0.34(+0.69%)
Nov 13, 2020 49.62 50.09 49.34 49.97 1,171,891 +0.41(+0.83%)
Nov 12, 2020 50.01 50.01 49.08 49.56 1,576,419 -0.23(-0.46%)
Nov 11, 2020 49.16 49.99 48.80 49.79 1,575,855 +0.98(+2.00%)
Nov 10, 2020 47.36 48.83 47.09 48.81 1,562,738 +1.39(+2.93%)
Nov 09, 2020 48.86 49.22 47.29 47.42 2,058,093 -0.39(-0.82%)
Nov 06, 2020 47.61 48.13 47.41 47.81 1,862,252 +0.33(+0.69%)
Nov 05, 2020 48.44 48.68 47.43 47.49 1,600,630 -0.57(-1.18%)
Nov 04, 2020 48.15 49.06 47.82 48.05 3,484,893 +0.14(+0.30%)
Nov 03, 2020 47.61 48.49 47.61 47.91 2,203,230 +0.52(+1.09%)
Nov 02, 2020 47.10 47.49 46.76 47.39 1,811,154 +0.74(+1.58%)
Oct 30, 2020 46.54 47.20 46.38 46.65 2,122,950 -0.01(-0.02%)
Oct 29, 2020 46.72 47.24 46.28 46.66 1,877,193 +0.08(+0.16%)
Oct 28, 2020 47.74 47.89 46.53 46.59 1,978,480 -1.35(-2.82%)
Oct 27, 2020 47.50 48.34 47.38 47.94 2,002,476 +0.56(+1.17%)
Oct 26, 2020 47.36 47.75 47.20 47.38 1,409,365 -0.15(-0.32%)
Oct 23, 2020 47.29 47.59 47.10 47.54 1,018,060 +0.27(+0.57%)
Oct 22, 2020 47.19 47.57 47.01 47.27 1,044,228 +0.06(+0.12%)
Oct 21, 2020 46.59 47.43 46.59 47.21 1,320,762 +0.49(+1.05%)
Oct 20, 2020 47.02 47.31 46.55 46.72 1,105,195 -0.25(-0.53%)
Oct 19, 2020 47.36 47.78 46.87 46.97 1,985,853 -0.50(-1.05%)
Oct 16, 2020 48.20 48.50 47.43 47.47 5,778,679 -0.67(-1.39%)
Oct 15, 2020 47.70 48.29 47.54 48.14 1,575,500 +0.23(+0.48%)
Oct 14, 2020 48.23 48.47 47.62 47.91 1,733,066 -0.39(-0.81%)
Oct 13, 2020 47.74 48.74 47.74 48.30 2,538,589 +0.52(+1.08%)
Oct 12, 2020 47.08 48.03 46.78 47.78 2,363,773 +1.09(+2.33%)
Oct 09, 2020 46.84 47.13 46.52 46.70 1,756,483 -0.13(-0.29%)
Oct 08, 2020 47.17 47.51 46.62 46.83 1,094,644 -0.22(-0.47%)
Oct 07, 2020 46.61 47.31 46.49 47.05 1,421,103 +0.46(+0.98%)
Oct 06, 2020 47.15 47.36 46.44 46.59 1,249,955 -0.62(-1.31%)
Oct 05, 2020 46.73 47.22 46.48 47.21 948,661 +0.46(+0.98%)
Oct 02, 2020 46.91 47.45 46.56 46.75 1,030,845 -0.25(-0.53%)
Oct 01, 2020 46.80 47.11 46.21 47.00 1,380,626 +0.37(+0.80%)
Sep 30, 2020 46.45 46.95 46.31 46.63 1,562,544 +0.36(+0.78%)
Sep 29, 2020 46.67 47.01 46.15 46.27 1,410,291 -0.43(-0.92%)
Sep 28, 2020 46.73 47.03 46.48 46.70 1,225,825 +0.11(+0.25%)
Sep 25, 2020 45.89 46.64 45.85 46.58 1,106,543 +0.53(+1.16%)
Sep 24, 2020 45.54 46.42 45.50 46.05 1,418,716 +0.59(+1.30%)
Sep 23, 2020 46.74 46.81 45.21 45.46 2,532,845 -1.00(-2.16%)
Sep 22, 2020 46.26 46.80 46.10 46.46 1,404,954 +0.23(+0.50%)
Sep 21, 2020 46.26 46.91 45.71 46.23 1,664,425 -0.27(-0.57%)
Sep 18, 2020 47.08 47.52 46.26 46.50 2,187,085 -0.72(-1.54%)
Sep 17, 2020 47.11 47.35 46.65 47.22 1,662,997 +0.06(+0.12%)
Sep 16, 2020 47.56 47.78 47.14 47.16 1,457,365 -0.34(-0.72%)
Sep 15, 2020 48.02 48.03 47.48 47.51 1,491,640 -0.42(-0.88%)
Sep 14, 2020 47.64 48.26 47.62 47.93 1,070,087 +0.40(+0.84%)
Sep 11, 2020 47.40 47.77 47.11 47.53 1,367,924 +0.10(+0.22%)
Sep 10, 2020 48.23 48.43 47.32 47.42 1,846,105 -0.91(-1.87%)
Sep 09, 2020 48.29 49.01 48.14 48.33 1,454,286 +0.40(+0.84%)
Sep 08, 2020 48.73 48.90 47.89 47.93 2,038,929 -0.79(-1.62%)
Sep 04, 2020 48.60 48.96 48.19 48.72 1,417,411 +0.09(+0.18%)
Sep 03, 2020 49.02 49.95 48.15 48.63 2,019,787 -0.32(-0.66%)
Sep 02, 2020 48.35 49.04 48.15 48.96 2,195,641 +0.61(+1.26%)
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.