Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2020 72.34 73.00 70.98 72.58 580,370 -0.04(-0.05%)
Nov 27, 2020 70.36 72.96 69.62 72.62 331,977 +2.62(+3.74%)
Nov 25, 2020 69.52 70.43 68.44 70.00 674,010 +0.70(+1.00%)
Nov 24, 2020 69.18 69.65 67.67 69.31 449,712 +1.14(+1.68%)
Nov 23, 2020 67.20 68.29 66.64 68.16 444,175 +1.36(+2.04%)
Nov 20, 2020 67.72 68.85 66.74 66.80 563,888 -1.44(-2.11%)
Nov 19, 2020 67.15 68.75 66.83 68.24 491,683 +0.36(+0.53%)
Nov 18, 2020 70.13 70.68 67.66 67.88 935,987 -2.47(-3.51%)
Nov 17, 2020 69.55 70.87 67.64 70.35 643,273 +0.49(+0.70%)
Nov 16, 2020 68.41 70.10 67.77 69.86 791,867 +1.76(+2.58%)
Nov 13, 2020 65.80 68.19 65.12 68.10 419,471 +3.38(+5.22%)
Nov 12, 2020 67.00 67.01 63.96 64.72 643,088 -1.50(-2.27%)
Nov 11, 2020 66.61 71.88 63.89 66.22 1,862,868 +7.13(+12.06%)
Nov 10, 2020 61.91 63.79 58.37 59.09 872,539 -1.27(-2.11%)
Nov 09, 2020 59.29 61.18 58.67 60.37 656,685 +3.24(+5.67%)
Nov 06, 2020 56.69 57.49 54.84 57.13 362,650 +0.48(+0.84%)
Nov 05, 2020 54.32 56.73 54.21 56.65 358,336 +3.14(+5.87%)
Nov 04, 2020 51.68 53.66 50.84 53.51 379,498 +2.20(+4.28%)
Nov 03, 2020 49.25 51.49 48.86 51.31 439,988 +2.71(+5.59%)
Nov 02, 2020 46.93 48.59 46.93 48.59 260,561 +2.16(+4.65%)
Oct 30, 2020 47.52 48.00 45.96 46.44 420,276 -1.66(-3.45%)
Oct 29, 2020 46.64 48.64 46.46 48.10 480,308 +1.46(+3.13%)
Oct 28, 2020 46.47 47.33 46.37 46.63 318,199 -0.87(-1.82%)
Oct 27, 2020 47.20 47.93 47.03 47.50 312,837 +0.55(+1.16%)
Oct 26, 2020 47.83 48.23 46.08 46.95 348,124 -1.45(-3.00%)
Oct 23, 2020 49.07 49.54 47.81 48.40 251,019 -0.60(-1.22%)
Oct 22, 2020 48.22 49.24 47.35 49.00 364,698 +0.99(+2.07%)
Oct 21, 2020 49.08 49.54 47.93 48.01 236,950 -0.89(-1.83%)
Oct 20, 2020 49.70 49.72 48.63 48.90 300,883 -0.25(-0.51%)
Oct 19, 2020 49.90 50.56 48.98 49.15 293,301 -0.58(-1.16%)
Oct 16, 2020 50.69 50.69 49.46 49.73 286,318 -0.90(-1.79%)
Oct 15, 2020 50.06 50.79 49.36 50.63 265,913 -0.32(-0.62%)
Oct 14, 2020 52.57 52.62 50.78 50.95 326,862 -1.19(-2.29%)
Oct 13, 2020 52.28 52.88 51.77 52.14 356,479 -0.38(-0.72%)
Oct 12, 2020 53.04 53.08 51.90 52.52 305,179 +0.27(+0.51%)
Oct 09, 2020 51.70 52.48 51.56 52.25 315,383 +1.24(+2.44%)
Oct 08, 2020 51.11 51.35 50.49 51.01 413,221 +0.56(+1.10%)
Oct 07, 2020 50.14 50.76 49.74 50.45 387,806 +0.85(+1.70%)
Oct 06, 2020 48.94 51.30 48.84 49.61 487,247 +0.67(+1.36%)
Oct 05, 2020 47.32 48.95 47.32 48.94 260,419 +2.07(+4.41%)
Oct 02, 2020 46.58 47.62 46.58 46.87 313,874 -1.25(-2.60%)
Oct 01, 2020 46.69 48.20 46.34 48.13 404,069 +2.13(+4.63%)
Sep 30, 2020 46.70 47.02 45.74 46.00 456,832 -0.79(-1.68%)
Sep 29, 2020 46.11 47.51 46.11 46.78 350,146 +0.79(+1.71%)
Sep 28, 2020 45.74 46.16 45.23 46.00 361,137 +1.31(+2.94%)
Sep 25, 2020 43.96 44.81 43.14 44.69 300,398 +0.66(+1.49%)
Sep 24, 2020 44.08 45.02 42.90 44.03 270,265 -0.47(-1.05%)
Sep 23, 2020 45.67 46.17 44.17 44.50 436,150 -1.08(-2.38%)
Sep 22, 2020 45.29 45.65 44.43 45.58 306,439 +0.51(+1.13%)
Sep 21, 2020 45.75 45.99 44.06 45.07 449,499 -0.18(-0.40%)
Sep 18, 2020 46.07 46.07 44.26 45.25 1,735,814 -0.14(-0.31%)
Sep 17, 2020 44.88 45.72 44.26 45.39 504,106 -0.70(-1.51%)
Sep 16, 2020 44.75 47.10 44.61 46.09 598,885 +1.65(+3.71%)
Sep 15, 2020 44.75 45.32 44.16 44.44 440,483 +0.26(+0.59%)
Sep 14, 2020 42.89 44.74 42.89 44.18 339,571 +1.65(+3.88%)
Sep 11, 2020 43.71 44.08 42.41 42.53 397,246 -0.82(-1.88%)
Sep 10, 2020 45.05 46.49 43.25 43.34 428,636 -1.37(-3.07%)
Sep 09, 2020 44.75 45.38 43.90 44.72 363,175 +0.59(+1.33%)
Sep 08, 2020 44.99 45.43 44.05 44.13 429,577 -2.83(-6.03%)
Sep 04, 2020 48.43 48.48 45.66 46.96 403,984 -1.56(-3.22%)
Sep 03, 2020 52.07 52.07 47.47 48.52 492,566 -3.91(-7.45%)
Sep 02, 2020 52.13 53.10 51.70 52.43 330,445 +0.48(+0.92%)
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.