Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2020 53.83 53.86 53.20 53.25 20,790,718 -1.34(-2.46%)
Nov 27, 2020 54.46 54.71 54.44 54.59 4,611,125 +0.52(+0.96%)
Nov 25, 2020 53.82 54.09 53.67 54.08 13,626,967 -0.26(-0.48%)
Nov 24, 2020 54.01 54.34 53.75 54.34 10,658,067 +0.75(+1.41%)
Nov 23, 2020 54.01 54.03 53.45 53.59 9,314,878 +0.17(+0.32%)
Nov 20, 2020 53.28 53.58 53.23 53.41 8,923,150 +0.26(+0.50%)
Nov 19, 2020 52.80 53.21 52.70 53.15 15,548,189 +0.11(+0.21%)
Nov 18, 2020 53.41 53.42 53.02 53.04 9,449,921 -0.14(-0.26%)
Nov 17, 2020 52.93 53.31 52.84 53.18 10,877,915 -0.05(-0.10%)
Nov 16, 2020 53.15 53.39 53.05 53.23 12,340,191 +0.68(+1.30%)
Nov 13, 2020 52.44 52.60 52.21 52.55 13,735,730 +0.72(+1.38%)
Nov 12, 2020 52.33 52.51 51.71 51.83 17,433,126 -0.38(-0.73%)
Nov 11, 2020 51.83 52.29 51.73 52.21 13,347,998 +0.30(+0.58%)
Nov 10, 2020 52.28 52.39 51.66 51.91 17,207,896 -0.58(-1.11%)
Nov 09, 2020 53.75 53.79 52.44 52.50 30,718,182 +0.42(+0.80%)
Nov 06, 2020 51.75 52.23 51.63 52.08 32,041,084 +0.23(+0.44%)
Nov 05, 2020 51.78 52.02 51.38 51.85 21,994,104 +0.88(+1.73%)
Nov 04, 2020 50.12 51.14 50.02 50.97 23,896,948 +1.48(+2.99%)
Nov 03, 2020 49.33 49.59 49.15 49.49 20,591,456 +0.25(+0.52%)
Nov 02, 2020 49.10 49.23 48.82 49.23 12,717,837 +0.66(+1.37%)
Oct 30, 2020 48.79 48.85 48.31 48.57 15,913,760 -0.58(-1.18%)
Oct 29, 2020 48.88 49.33 48.71 49.15 11,775,179 +0.43(+0.88%)
Oct 28, 2020 49.13 49.18 48.66 48.73 19,818,092 -1.20(-2.40%)
Oct 27, 2020 49.81 50.03 49.66 49.93 13,155,455 +0.22(+0.44%)
Oct 26, 2020 49.76 50.02 49.29 49.71 19,770,808 -0.64(-1.26%)
Oct 23, 2020 50.15 50.37 49.91 50.34 19,208,710 +0.26(+0.53%)
Oct 22, 2020 50.17 50.22 49.85 50.08 35,307,000 -0.05(-0.11%)
Oct 21, 2020 50.02 50.37 49.96 50.13 44,761,196 +0.19(+0.38%)
Oct 20, 2020 49.64 50.17 49.64 49.94 32,326,260 +0.56(+1.14%)
Oct 19, 2020 49.62 49.82 49.25 49.38 10,856,667 -0.10(-0.20%)
Oct 16, 2020 49.48 49.61 49.31 49.48 7,703,189 +0.21(+0.42%)
Oct 15, 2020 48.95 49.35 48.89 49.27 9,648,067 -0.39(-0.79%)
Oct 14, 2020 49.96 50.08 49.63 49.66 9,095,950 -0.31(-0.62%)
Oct 13, 2020 50.02 50.03 49.72 49.97 6,929,339 -0.23(-0.45%)
Oct 12, 2020 50.02 50.30 49.92 50.20 6,619,580 +0.36(+0.73%)
Oct 09, 2020 49.57 49.93 49.46 49.83 7,119,629 +0.38(+0.77%)
Oct 08, 2020 49.25 49.51 49.14 49.45 5,358,445 +0.38(+0.78%)
Oct 07, 2020 49.00 49.22 48.86 49.07 9,104,909 +0.54(+1.10%)
Oct 06, 2020 48.66 48.93 48.40 48.54 10,354,506 +0.07(+0.15%)
Oct 05, 2020 48.10 48.49 48.10 48.46 6,697,981 +0.64(+1.33%)
Oct 02, 2020 47.66 48.25 47.63 47.83 7,984,566 -0.59(-1.22%)
Oct 01, 2020 48.30 48.43 48.01 48.42 12,613,673 +0.45(+0.95%)
Sep 30, 2020 47.57 48.07 47.55 47.96 22,790,394 +0.74(+1.56%)
Sep 29, 2020 47.11 47.36 47.05 47.23 7,261,686 +0.02(+0.04%)
Sep 28, 2020 47.31 47.42 47.00 47.21 8,651,107 +0.56(+1.21%)
Sep 25, 2020 46.22 46.67 45.96 46.65 12,688,713 -0.01(-0.02%)
Sep 24, 2020 46.18 46.94 46.12 46.65 13,519,605 -0.18(-0.39%)
Sep 23, 2020 47.47 47.55 46.82 46.84 18,228,394 -0.79(-1.66%)
Sep 22, 2020 47.79 47.82 47.24 47.63 9,332,459 -0.40(-0.83%)
Sep 21, 2020 47.62 48.04 47.24 48.03 12,926,843 -0.40(-0.83%)
Sep 18, 2020 48.88 48.92 48.39 48.43 8,033,664 -0.41(-0.84%)
Sep 17, 2020 48.45 48.89 48.40 48.84 8,241,140 -0.15(-0.30%)
Sep 16, 2020 49.22 49.39 48.98 48.98 8,931,367 -0.10(-0.20%)
Sep 15, 2020 49.15 49.21 48.98 49.08 8,154,166 +0.51(+1.05%)
Sep 14, 2020 48.43 48.64 48.36 48.57 10,143,264 +0.80(+1.67%)
Sep 11, 2020 47.95 48.12 47.55 47.77 11,864,948 +0.43(+0.90%)
Sep 10, 2020 48.16 48.23 47.34 47.35 14,118,732 -0.72(-1.49%)
Sep 09, 2020 47.88 48.20 47.77 48.06 14,701,817 +0.62(+1.30%)
Sep 08, 2020 47.41 47.82 47.25 47.45 15,511,910 -0.80(-1.66%)
Sep 04, 2020 48.31 48.59 47.44 48.24 15,663,647 +0.03(+0.06%)
Sep 03, 2020 48.84 48.88 47.89 48.22 16,186,965 -0.89(-1.81%)
Sep 02, 2020 49.29 49.29 48.65 49.11 23,011,136 -0.15(-0.31%)
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.