Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2020 46.15 46.46 44.98 45.34 38,069,492 -1.36(-2.92%)
Nov 27, 2020 46.31 47.12 46.31 46.71 6,917,858 -0.05(-0.10%)
Nov 25, 2020 47.09 47.11 45.83 46.75 21,408,730 -0.49(-1.03%)
Nov 24, 2020 45.13 47.37 45.05 47.24 35,171,612 +2.28(+5.08%)
Nov 23, 2020 44.31 45.11 44.03 44.96 16,261,832 +0.58(+1.30%)
Nov 20, 2020 44.48 44.84 44.31 44.38 21,971,480 -0.28(-0.63%)
Nov 19, 2020 44.41 44.89 44.22 44.66 14,939,788 +0.31(+0.69%)
Nov 18, 2020 44.77 45.47 44.26 44.35 20,253,190 -0.58(-1.29%)
Nov 17, 2020 44.40 45.12 44.21 44.93 21,523,874 +0.22(+0.48%)
Nov 16, 2020 44.59 44.90 44.45 44.71 21,521,692 +0.49(+1.10%)
Nov 13, 2020 43.15 44.45 43.08 44.22 18,875,528 +0.92(+2.13%)
Nov 12, 2020 42.99 43.40 42.64 43.30 22,182,460 +0.28(+0.65%)
Nov 11, 2020 43.12 43.29 42.53 43.02 13,118,606 -0.09(-0.21%)
Nov 10, 2020 41.67 43.29 41.47 43.11 23,380,004 +0.53(+1.25%)
Nov 09, 2020 42.96 43.53 42.17 42.58 41,497,736 +2.39(+5.95%)
Nov 06, 2020 40.23 40.34 39.67 40.19 15,654,929 +0.16(+0.41%)
Nov 05, 2020 40.23 40.44 39.90 40.03 20,934,544 +0.59(+1.49%)
Nov 04, 2020 39.96 40.26 39.17 39.44 25,553,210 +0.97(+2.53%)
Nov 03, 2020 37.86 38.79 37.68 38.47 23,003,140 +1.10(+2.95%)
Nov 02, 2020 38.58 38.75 36.98 37.36 27,119,986 -0.76(-1.99%)
Oct 30, 2020 38.33 38.85 37.68 38.12 24,378,038 -0.74(-1.90%)
Oct 29, 2020 37.98 39.43 37.81 38.86 22,552,498 +0.97(+2.57%)
Oct 28, 2020 38.73 38.88 37.83 37.89 22,441,236 -1.32(-3.36%)
Oct 27, 2020 39.35 39.57 39.13 39.21 12,333,454 -0.30(-0.75%)
Oct 26, 2020 40.35 40.45 39.31 39.50 17,322,892 -1.16(-2.86%)
Oct 23, 2020 40.98 41.11 40.25 40.67 11,666,379 -0.05(-0.11%)
Oct 22, 2020 40.16 40.83 40.04 40.71 17,680,704 +0.53(+1.33%)
Oct 21, 2020 39.71 40.52 39.68 40.18 14,620,885 +0.23(+0.56%)
Oct 20, 2020 40.28 40.31 39.83 39.96 14,556,275 -0.05(-0.14%)
Oct 19, 2020 41.12 41.30 39.89 40.01 19,411,866 -1.11(-2.70%)
Oct 16, 2020 40.82 41.41 40.52 41.12 14,804,877 +0.41(+1.00%)
Oct 15, 2020 40.64 40.75 40.19 40.71 14,298,459 -0.15(-0.38%)
Oct 14, 2020 41.34 41.53 40.60 40.87 16,981,518 -0.55(-1.33%)
Oct 13, 2020 41.63 41.80 40.96 41.42 15,350,945 -0.09(-0.22%)
Oct 12, 2020 40.88 41.75 40.54 41.51 21,628,046 +1.03(+2.54%)
Oct 09, 2020 40.96 41.18 40.33 40.48 27,814,918 -0.41(-0.99%)
Oct 08, 2020 40.70 40.97 40.46 40.88 17,025,400 +0.31(+0.76%)
Oct 07, 2020 40.64 40.70 39.95 40.58 19,754,296 +0.41(+1.01%)
Oct 06, 2020 40.87 41.08 40.05 40.17 19,845,076 -0.82(-2.00%)
Oct 05, 2020 40.68 41.24 40.43 40.99 14,030,272 +0.45(+1.11%)
Oct 02, 2020 41.13 41.30 40.51 40.54 20,160,662 -1.16(-2.78%)
Oct 01, 2020 41.82 42.00 41.46 41.70 17,287,968 +0.16(+0.39%)
Sep 30, 2020 41.79 41.95 41.08 41.54 31,066,450 +0.05(+0.13%)
Sep 29, 2020 42.07 42.09 41.46 41.49 13,222,838 -0.50(-1.20%)
Sep 28, 2020 42.11 42.27 41.52 41.99 18,049,646 +0.55(+1.32%)
Sep 25, 2020 40.72 41.60 40.61 41.44 13,982,283 +0.40(+0.98%)
Sep 24, 2020 40.58 41.38 40.32 41.04 16,147,931 +0.31(+0.75%)
Sep 23, 2020 41.49 41.65 40.62 40.73 21,905,036 -0.75(-1.80%)
Sep 22, 2020 40.36 41.73 40.27 41.48 36,636,416 +1.36(+3.38%)
Sep 21, 2020 40.34 40.80 38.98 40.12 35,890,436 -0.52(-1.28%)
Sep 18, 2020 40.84 41.17 39.77 40.64 44,127,616 -0.29(-0.70%)
Sep 17, 2020 41.25 41.69 40.43 40.93 23,667,910 -1.10(-2.63%)
Sep 16, 2020 42.25 42.65 41.94 42.03 29,318,858 +0.31(+0.75%)
Sep 15, 2020 40.55 41.97 40.45 41.72 20,506,920 +1.07(+2.63%)
Sep 14, 2020 40.43 40.85 40.15 40.65 12,734,893 +0.54(+1.34%)
Sep 11, 2020 39.59 40.18 39.48 40.11 20,397,080 +0.58(+1.48%)
Sep 10, 2020 40.10 40.42 39.39 39.53 17,844,056 -0.52(-1.30%)
Sep 09, 2020 39.50 40.40 39.25 40.05 17,170,122 +0.71(+1.80%)
Sep 08, 2020 39.34 39.74 38.72 39.34 23,271,314 -0.56(-1.40%)
Sep 04, 2020 40.33 40.38 39.42 39.90 18,042,366 -0.01(-0.02%)
Sep 03, 2020 40.96 41.25 39.59 39.91 20,613,394 -0.66(-1.62%)
Sep 02, 2020 40.45 41.24 40.42 40.56 22,740,754 +0.11(+0.27%)
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.