Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2020 47.84 48.72 44.80 45.08 4,504,993 -3.43(-7.07%)
Nov 27, 2020 49.53 50.20 48.24 48.52 1,312,076 -1.73(-3.44%)
Nov 25, 2020 50.45 51.62 49.85 50.24 2,277,245 -1.01(-1.98%)
Nov 24, 2020 49.30 52.05 48.40 51.26 3,787,754 +3.54(+7.41%)
Nov 23, 2020 45.42 47.76 45.40 47.72 3,152,411 +3.25(+7.31%)
Nov 20, 2020 44.73 45.02 44.01 44.47 1,816,794 -0.51(-1.13%)
Nov 19, 2020 43.53 45.08 42.81 44.98 1,796,190 +0.99(+2.26%)
Nov 18, 2020 45.30 46.25 43.87 43.99 2,813,076 -1.22(-2.71%)
Nov 17, 2020 44.31 45.29 42.71 45.21 2,977,859 +0.47(+1.05%)
Nov 16, 2020 43.40 44.96 42.39 44.74 3,369,048 +3.25(+7.83%)
Nov 13, 2020 40.13 41.79 40.05 41.49 1,764,156 +1.75(+4.40%)
Nov 12, 2020 41.81 42.21 39.27 39.74 3,362,045 -2.30(-5.48%)
Nov 11, 2020 43.14 43.38 41.61 42.05 2,818,362 -0.75(-1.76%)
Nov 10, 2020 42.22 42.83 40.71 42.80 3,178,472 +1.34(+3.23%)
Nov 09, 2020 39.04 43.08 39.04 41.46 4,851,802 +6.59(+18.91%)
Nov 06, 2020 35.22 36.09 34.82 34.87 1,754,005 -0.49(-1.38%)
Nov 05, 2020 35.57 36.63 35.32 35.36 1,392,560 -0.21(-0.59%)
Nov 04, 2020 35.43 36.55 34.31 35.57 2,579,186 +0.30(+0.84%)
Nov 03, 2020 36.73 36.96 34.80 35.27 2,428,431 -1.08(-2.97%)
Nov 02, 2020 36.13 36.75 35.18 36.35 2,459,254 +0.78(+2.20%)
Oct 30, 2020 35.28 35.83 34.69 35.57 1,918,407 +0.04(+0.11%)
Oct 29, 2020 33.33 35.65 33.27 35.53 2,433,843 +1.01(+2.93%)
Oct 28, 2020 34.78 36.25 33.68 34.52 3,565,442 -1.22(-3.42%)
Oct 27, 2020 35.61 36.04 35.15 35.74 2,119,296 -0.03(-0.08%)
Oct 26, 2020 36.75 36.82 35.52 35.77 2,472,844 -1.85(-4.93%)
Oct 23, 2020 37.79 38.14 37.28 37.62 1,645,066 +0.11(+0.31%)
Oct 22, 2020 35.60 37.56 35.55 37.51 1,954,702 +1.97(+5.54%)
Oct 21, 2020 35.67 36.36 35.28 35.54 1,916,367 -0.63(-1.74%)
Oct 20, 2020 35.26 36.47 35.12 36.17 2,230,176 +1.19(+3.42%)
Oct 19, 2020 36.77 36.92 34.88 34.97 2,245,285 -1.40(-3.84%)
Oct 16, 2020 37.41 37.92 36.31 36.37 1,716,227 -1.20(-3.20%)
Oct 15, 2020 36.11 37.63 35.85 37.57 1,538,191 +0.70(+1.89%)
Oct 14, 2020 37.06 38.56 36.83 36.88 1,487,307 -0.06(-0.16%)
Oct 13, 2020 36.81 37.73 36.58 36.93 1,988,992 +0.01(+0.03%)
Oct 12, 2020 36.10 37.10 35.38 36.92 1,677,269 +0.55(+1.52%)
Oct 09, 2020 37.39 37.65 36.05 36.37 1,717,483 -0.51(-1.37%)
Oct 08, 2020 36.47 36.99 36.00 36.88 2,280,647 +0.87(+2.42%)
Oct 07, 2020 36.51 36.93 34.99 36.01 3,786,735 -0.28(-0.76%)
Oct 06, 2020 38.37 38.76 36.16 36.28 2,816,563 -1.33(-3.53%)
Oct 05, 2020 36.62 37.63 36.48 37.61 2,713,874 +1.58(+4.38%)
Oct 02, 2020 35.82 36.94 35.81 36.04 3,374,689 -1.21(-3.26%)
Oct 01, 2020 38.22 38.59 36.94 37.25 3,192,013 -1.86(-4.76%)
Sep 30, 2020 38.67 39.73 38.67 39.11 1,926,001 +0.23(+0.59%)
Sep 29, 2020 39.02 39.07 38.00 38.88 1,974,377 -0.32(-0.83%)
Sep 28, 2020 39.40 39.70 38.49 39.21 1,947,822 +0.53(+1.36%)
Sep 25, 2020 37.47 39.06 37.19 38.68 2,922,505 +0.98(+2.61%)
Sep 24, 2020 37.00 38.20 36.59 37.70 3,040,413 +0.05(+0.13%)
Sep 23, 2020 39.77 40.07 37.54 37.65 1,728,661 -1.75(-4.44%)
Sep 22, 2020 39.42 39.93 38.80 39.40 1,840,506 +0.08(+0.19%)
Sep 21, 2020 39.95 40.52 38.92 39.32 3,719,395 -1.79(-4.35%)
Sep 18, 2020 42.31 42.67 41.07 41.11 5,263,271 -1.18(-2.78%)
Sep 17, 2020 41.41 42.69 41.38 42.28 3,401,911 +0.05(+0.11%)
Sep 16, 2020 41.65 42.88 41.22 42.24 4,770,649 +1.29(+3.15%)
Sep 15, 2020 42.00 42.33 40.87 40.95 2,249,221 -0.95(-2.26%)
Sep 14, 2020 41.35 42.95 40.94 41.89 2,449,605 +0.80(+1.95%)
Sep 11, 2020 41.38 41.56 40.59 41.09 2,344,165 -0.26(-0.62%)
Sep 10, 2020 44.58 44.58 41.30 41.35 3,568,204 -3.26(-7.31%)
Sep 09, 2020 43.66 45.27 43.47 44.61 2,313,250 +1.19(+2.74%)
Sep 08, 2020 43.67 44.52 41.95 43.42 2,726,694 -1.38(-3.08%)
Sep 04, 2020 44.70 45.45 44.09 44.80 2,113,864 +0.70(+1.59%)
Sep 03, 2020 43.35 45.10 43.13 44.09 2,480,619 +0.49(+1.13%)
Sep 02, 2020 43.42 44.40 43.10 43.60 1,922,065 -0.05(-0.11%)
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.