Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2020 42.62 42.91 41.14 41.96 5,853,572 -0.70(-1.65%)
Nov 27, 2020 42.61 43.30 42.42 42.66 1,410,178 -0.24(-0.56%)
Nov 25, 2020 42.55 43.22 42.15 42.90 2,031,089 +0.61(+1.43%)
Nov 24, 2020 43.77 43.93 42.05 42.29 2,704,888 -1.16(-2.68%)
Nov 23, 2020 42.30 43.63 42.04 43.46 1,968,621 +1.46(+3.48%)
Nov 20, 2020 42.14 42.49 41.70 42.00 2,917,378 +0.04(+0.09%)
Nov 19, 2020 42.51 43.03 41.37 41.96 3,644,983 -0.10(-0.23%)
Nov 18, 2020 41.37 42.69 41.19 42.05 2,600,875 +0.69(+1.67%)
Nov 17, 2020 41.16 42.10 40.75 41.36 2,818,351 +0.13(+0.33%)
Nov 16, 2020 41.40 41.53 40.28 41.23 3,516,444 -0.06(-0.14%)
Nov 13, 2020 40.46 41.67 40.19 41.28 2,267,870 +1.17(+2.92%)
Nov 12, 2020 41.08 42.00 39.73 40.11 2,851,381 -1.07(-2.59%)
Nov 11, 2020 41.11 41.25 40.50 41.18 2,554,984 +0.24(+0.59%)
Nov 10, 2020 39.94 41.16 39.04 40.94 5,356,699 +1.86(+4.75%)
Nov 09, 2020 42.48 43.20 38.99 39.08 4,946,879 -3.34(-7.87%)
Nov 06, 2020 43.56 44.18 42.21 42.42 2,166,170 -1.84(-4.15%)
Nov 05, 2020 44.80 45.35 43.95 44.26 2,425,445 -0.29(-0.65%)
Nov 04, 2020 42.50 45.33 42.39 44.54 4,337,932 +3.05(+7.35%)
Nov 03, 2020 41.01 41.77 40.54 41.50 3,011,127 +0.96(+2.37%)
Nov 02, 2020 40.05 40.81 39.55 40.53 3,093,161 +1.34(+3.41%)
Oct 30, 2020 39.67 40.29 38.95 39.20 2,948,782 -0.63(-1.57%)
Oct 29, 2020 40.54 40.91 39.39 39.82 2,171,737 -0.51(-1.26%)
Oct 28, 2020 38.77 40.82 38.39 40.33 3,860,685 +0.59(+1.48%)
Oct 27, 2020 40.72 41.17 39.36 39.74 3,537,166 -1.04(-2.55%)
Oct 26, 2020 42.37 42.55 40.30 40.78 3,613,421 -1.52(-3.59%)
Oct 23, 2020 41.75 42.41 41.13 42.30 4,766,593 +1.30(+3.17%)
Oct 22, 2020 42.42 43.53 40.46 41.00 6,374,889 -2.50(-5.75%)
Oct 21, 2020 45.08 45.15 43.08 43.51 4,345,693 -1.67(-3.70%)
Oct 20, 2020 45.08 45.75 44.66 45.18 3,185,432 +0.54(+1.21%)
Oct 19, 2020 46.16 46.47 44.22 44.64 3,372,608 -1.28(-2.79%)
Oct 16, 2020 47.04 47.68 45.79 45.92 2,680,285 -1.11(-2.35%)
Oct 15, 2020 45.77 47.19 45.69 47.02 1,512,790 +0.60(+1.28%)
Oct 14, 2020 46.82 47.04 46.16 46.43 1,831,045 -0.09(-0.19%)
Oct 13, 2020 46.87 47.06 45.97 46.52 2,200,767 -1.07(-2.24%)
Oct 12, 2020 47.44 47.67 46.72 47.58 2,158,409 +0.48(+1.02%)
Oct 09, 2020 47.42 47.79 46.79 47.10 1,945,507 +0.01(+0.02%)
Oct 08, 2020 46.32 47.40 46.15 47.09 2,801,809 +1.77(+3.90%)
Oct 07, 2020 45.57 46.13 45.05 45.32 1,684,384 +0.49(+1.09%)
Oct 06, 2020 45.89 46.18 44.61 44.83 2,099,883 -1.06(-2.31%)
Oct 05, 2020 45.79 46.46 44.75 45.89 2,666,993 +0.18(+0.40%)
Oct 02, 2020 44.74 45.97 44.69 45.71 2,083,811 +0.07(+0.15%)
Oct 01, 2020 45.05 45.67 44.21 45.64 2,962,667 +1.13(+2.53%)
Sep 30, 2020 43.97 45.26 43.76 44.51 4,742,172 +0.98(+2.25%)
Sep 29, 2020 44.41 44.58 43.33 43.53 1,900,911 -0.47(-1.07%)
Sep 28, 2020 43.22 44.06 42.86 44.01 1,624,035 +1.68(+3.98%)
Sep 25, 2020 42.18 42.63 41.67 42.32 1,255,756 -0.33(-0.77%)
Sep 24, 2020 42.12 43.29 41.31 42.65 2,121,956 +0.49(+1.16%)
Sep 23, 2020 44.13 44.44 42.10 42.16 2,105,835 -1.95(-4.43%)
Sep 22, 2020 43.06 44.18 42.76 44.11 2,372,939 +1.21(+2.82%)
Sep 21, 2020 42.30 42.98 41.58 42.90 2,674,420 -0.36(-0.82%)
Sep 18, 2020 43.49 44.15 42.74 43.26 5,871,359 -0.35(-0.79%)
Sep 17, 2020 44.03 44.51 43.20 43.60 2,306,116 -1.21(-2.70%)
Sep 16, 2020 43.75 45.25 43.54 44.81 2,633,359 +1.60(+3.71%)
Sep 15, 2020 43.70 44.48 43.12 43.21 2,546,628 -0.59(-1.36%)
Sep 14, 2020 43.96 43.99 43.09 43.80 2,259,216 +0.35(+0.82%)
Sep 11, 2020 42.97 43.67 42.87 43.45 2,077,961 +0.77(+1.80%)
Sep 10, 2020 43.03 43.62 42.40 42.68 2,003,839 -0.10(-0.22%)
Sep 09, 2020 41.95 43.16 41.68 42.78 2,887,518 +1.35(+3.26%)
Sep 08, 2020 40.76 42.50 40.58 41.42 3,151,201 -0.02(-0.05%)
Sep 04, 2020 42.63 43.09 40.46 41.44 3,047,503 -0.94(-2.22%)
Sep 03, 2020 44.27 44.38 41.88 42.38 2,519,870 -1.87(-4.23%)
Sep 02, 2020 44.40 44.52 42.93 44.25 1,933,634 +0.09(+0.20%)
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.