Historical Prices

Date Open High Low Close Volume Change (%)
Dec 01, 2020 44.94 45.13 44.40 44.70 4,043,134 +0.77(+1.75%)
Nov 30, 2020 44.79 45.19 43.91 43.93 5,918,290 -1.35(-2.98%)
Nov 27, 2020 45.16 46.12 45.16 45.28 2,073,500 -0.33(-0.72%)
Nov 25, 2020 45.65 45.84 45.04 45.61 4,127,800 -0.52(-1.13%)
Nov 24, 2020 45.40 46.43 44.75 46.13 5,006,265 +1.68(+3.78%)
Nov 23, 2020 44.38 44.87 44.18 44.45 4,779,684 +0.60(+1.37%)
Nov 20, 2020 43.44 43.98 43.32 43.85 4,462,000 +0.13(+0.30%)
Nov 19, 2020 42.63 43.74 42.52 43.72 3,474,442 +0.86(+2.01%)
Nov 18, 2020 43.10 43.96 42.85 42.86 5,550,877 -0.14(-0.33%)
Nov 17, 2020 42.58 43.37 42.23 43.00 4,739,515 -0.23(-0.53%)
Nov 16, 2020 42.75 43.26 42.24 43.23 5,340,800 +1.71(+4.12%)
Nov 13, 2020 40.75 41.83 40.50 41.52 2,908,200 +1.21(+3.00%)
Nov 12, 2020 40.30 40.77 39.74 40.31 3,908,331 -0.57(-1.39%)
Nov 11, 2020 41.84 41.92 40.65 40.88 4,186,345 -0.97(-2.32%)
Nov 10, 2020 41.49 42.30 41.14 41.85 4,886,942 +0.36(+0.87%)
Nov 09, 2020 40.38 42.23 39.17 41.49 7,856,289 +4.59(+12.44%)
Nov 06, 2020 37.23 37.64 36.65 36.90 3,970,200 -0.30(-0.81%)
Nov 05, 2020 36.84 37.54 36.60 37.20 5,234,023 +0.67(+1.83%)
Nov 04, 2020 35.65 37.19 35.28 36.53 5,122,459 +0.29(+0.80%)
Nov 03, 2020 36.19 36.54 35.99 36.24 5,029,015 +0.72(+2.03%)
Nov 02, 2020 34.59 35.65 34.22 35.52 4,717,968 +1.57(+4.62%)
Oct 30, 2020 33.97 34.42 33.37 33.95 5,321,200 -0.27(-0.79%)
Oct 29, 2020 34.21 34.60 33.59 34.22 4,621,272 +0.07(+0.20%)
Oct 28, 2020 35.84 36.28 34.01 34.15 6,813,425 -1.21(-3.42%)
Oct 27, 2020 36.68 36.69 35.35 35.36 3,849,271 -1.41(-3.83%)
Oct 26, 2020 37.39 37.42 36.34 36.77 2,998,296 -1.08(-2.85%)
Oct 23, 2020 37.77 38.03 37.45 37.85 2,501,400 +0.34(+0.91%)
Oct 22, 2020 36.67 37.53 36.31 37.51 2,311,870 +0.86(+2.35%)
Oct 21, 2020 36.74 37.02 36.56 36.65 2,760,314 -0.26(-0.70%)
Oct 20, 2020 36.93 37.25 36.71 36.91 3,219,259 +0.43(+1.18%)
Oct 19, 2020 37.30 37.47 36.43 36.48 3,208,420 -0.73(-1.96%)
Oct 16, 2020 37.41 37.74 36.99 37.21 2,630,800 -0.04(-0.11%)
Oct 15, 2020 36.61 37.38 36.40 37.25 2,443,816 +0.27(+0.73%)
Oct 14, 2020 37.20 37.71 36.96 36.98 2,635,100 -0.23(-0.62%)
Oct 13, 2020 38.27 38.31 37.09 37.21 2,579,275 -1.19(-3.10%)
Oct 12, 2020 38.14 38.72 38.06 38.40 2,163,750 +0.30(+0.79%)
Oct 09, 2020 38.49 38.55 37.94 38.10 2,539,500 -0.14(-0.37%)
Oct 08, 2020 38.21 38.60 37.93 38.24 2,320,011 +0.33(+0.87%)
Oct 07, 2020 37.73 38.40 37.59 37.91 3,448,492 +0.54(+1.45%)
Oct 06, 2020 37.83 38.47 37.22 37.37 4,076,880 -0.06(-0.16%)
Oct 05, 2020 37.33 37.74 37.14 37.43 3,317,325 +0.55(+1.49%)
Oct 02, 2020 35.99 37.15 35.69 36.88 2,973,900 +0.49(+1.35%)
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.