Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2020 53.84 53.87 53.20 53.26 20,787,748 -1.34(-2.46%)
Nov 27, 2020 54.47 54.72 54.45 54.60 4,610,466 +0.52(+0.96%)
Nov 25, 2020 53.83 54.09 53.68 54.08 13,625,020 -0.26(-0.48%)
Nov 24, 2020 54.02 54.35 53.76 54.35 10,656,544 +0.75(+1.41%)
Nov 23, 2020 54.02 54.04 53.46 53.59 9,313,548 +0.17(+0.32%)
Nov 20, 2020 53.28 53.59 53.24 53.42 8,921,875 +0.26(+0.50%)
Nov 19, 2020 52.81 53.22 52.70 53.16 15,545,968 +0.11(+0.21%)
Nov 18, 2020 53.42 53.43 53.03 53.05 9,448,572 -0.14(-0.26%)
Nov 17, 2020 52.94 53.32 52.84 53.18 10,876,361 -0.05(-0.10%)
Nov 16, 2020 53.16 53.39 53.06 53.24 12,338,429 +0.68(+1.30%)
Nov 13, 2020 52.45 52.61 52.21 52.56 13,733,769 +0.72(+1.38%)
Nov 12, 2020 52.34 52.52 51.71 51.84 17,430,636 -0.38(-0.73%)
Nov 11, 2020 51.84 52.29 51.74 52.22 13,346,092 +0.30(+0.58%)
Nov 10, 2020 52.29 52.39 51.67 51.92 17,205,438 -0.58(-1.11%)
Nov 09, 2020 53.76 53.79 52.45 52.50 30,713,794 +0.42(+0.80%)
Nov 06, 2020 51.76 52.24 51.64 52.09 32,036,508 +0.23(+0.44%)
Nov 05, 2020 51.79 52.03 51.39 51.86 21,990,962 +0.88(+1.73%)
Nov 04, 2020 50.12 51.15 50.03 50.98 23,893,534 +1.48(+2.99%)
Nov 03, 2020 49.33 49.60 49.16 49.50 20,588,514 +0.25(+0.52%)
Nov 02, 2020 49.11 49.24 48.83 49.24 12,716,021 +0.66(+1.37%)
Oct 30, 2020 48.80 48.86 48.32 48.58 15,911,487 -0.58(-1.18%)
Oct 29, 2020 48.89 49.34 48.71 49.16 11,773,498 +0.43(+0.88%)
Oct 28, 2020 49.13 49.19 48.67 48.73 19,815,262 -1.20(-2.40%)
Oct 27, 2020 49.81 50.04 49.67 49.93 13,153,577 +0.22(+0.44%)
Oct 26, 2020 49.77 50.03 49.30 49.71 19,767,984 -0.64(-1.26%)
Oct 23, 2020 50.16 50.38 49.92 50.35 19,205,966 +0.26(+0.53%)
Oct 22, 2020 50.18 50.23 49.86 50.09 35,301,956 -0.05(-0.11%)
Oct 21, 2020 50.03 50.37 49.97 50.14 44,754,804 +0.19(+0.38%)
Oct 20, 2020 49.65 50.18 49.65 49.95 32,321,642 +0.56(+1.14%)
Oct 19, 2020 49.62 49.82 49.26 49.39 10,855,117 -0.10(-0.20%)
Oct 16, 2020 49.49 49.61 49.32 49.49 7,702,089 +0.21(+0.42%)
Oct 15, 2020 48.96 49.36 48.90 49.28 9,646,689 -0.39(-0.79%)
Oct 14, 2020 49.97 50.08 49.64 49.67 9,094,651 -0.31(-0.62%)
Oct 13, 2020 50.02 50.04 49.72 49.98 6,928,349 -0.23(-0.45%)
Oct 12, 2020 50.03 50.30 49.92 50.20 6,618,634 +0.36(+0.73%)
Oct 09, 2020 49.58 49.93 49.47 49.84 7,118,612 +0.38(+0.77%)
Oct 08, 2020 49.26 49.52 49.15 49.46 5,357,680 +0.38(+0.78%)
Oct 07, 2020 49.01 49.22 48.87 49.08 9,103,608 +0.54(+1.10%)
Oct 06, 2020 48.67 48.93 48.41 48.54 10,353,028 +0.07(+0.15%)
Oct 05, 2020 48.11 48.49 48.11 48.47 6,697,024 +0.64(+1.33%)
Oct 02, 2020 47.67 48.26 47.63 47.83 7,983,426 -0.59(-1.22%)
Oct 01, 2020 48.31 48.44 48.02 48.42 12,611,871 +0.45(+0.95%)
Sep 30, 2020 47.58 48.08 47.55 47.97 22,787,140 +0.74(+1.56%)
Sep 29, 2020 47.12 47.37 47.06 47.23 7,260,649 +0.02(+0.04%)
Sep 28, 2020 47.32 47.42 47.01 47.22 8,649,871 +0.56(+1.21%)
Sep 25, 2020 46.23 46.68 45.97 46.65 12,686,901 -0.01(-0.02%)
Sep 24, 2020 46.19 46.95 46.13 46.66 13,517,674 -0.18(-0.39%)
Sep 23, 2020 47.48 47.56 46.83 46.84 18,225,792 -0.79(-1.66%)
Sep 22, 2020 47.80 47.82 47.24 47.63 9,331,126 -0.40(-0.83%)
Sep 21, 2020 47.62 48.04 47.25 48.03 12,924,997 -0.40(-0.83%)
Sep 18, 2020 48.89 48.92 48.40 48.43 8,032,516 -0.41(-0.84%)
Sep 17, 2020 48.46 48.90 48.41 48.84 8,239,963 -0.15(-0.30%)
Sep 16, 2020 49.22 49.40 48.99 48.99 8,930,091 -0.10(-0.20%)
Sep 15, 2020 49.16 49.22 48.99 49.09 8,153,001 +0.51(+1.05%)
Sep 14, 2020 48.43 48.65 48.37 48.58 10,141,815 +0.80(+1.67%)
Sep 11, 2020 47.96 48.12 47.55 47.78 11,863,253 +0.43(+0.90%)
Sep 10, 2020 48.17 48.23 47.34 47.35 14,116,716 -0.72(-1.49%)
Sep 09, 2020 47.89 48.21 47.78 48.07 14,699,717 +0.62(+1.30%)
Sep 08, 2020 47.42 47.83 47.26 47.45 15,509,695 -0.80(-1.66%)
Sep 04, 2020 48.32 48.60 47.44 48.25 15,661,410 +0.03(+0.06%)
Sep 03, 2020 48.84 48.88 47.90 48.22 16,184,653 -0.89(-1.81%)
Sep 02, 2020 49.30 49.30 48.66 49.11 23,007,850 -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.