Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2020 51.00 51.38 50.49 50.89 3,577,427 -0.40(-0.78%)
Nov 27, 2020 51.94 52.42 51.19 51.29 1,009,838 -0.63(-1.22%)
Nov 25, 2020 52.95 53.06 51.76 51.92 2,231,977 -0.93(-1.76%)
Nov 24, 2020 51.93 53.09 51.93 52.85 3,383,919 +0.50(+0.95%)
Nov 23, 2020 53.04 53.04 51.73 52.35 1,961,009 +0.46(+0.88%)
Nov 20, 2020 51.53 52.49 51.30 51.90 2,840,310 -0.74(-1.40%)
Nov 19, 2020 52.19 52.74 51.45 52.63 1,748,692 +0.12(+0.22%)
Nov 18, 2020 52.28 53.16 51.67 52.52 1,767,169 +0.60(+1.15%)
Nov 17, 2020 52.25 52.25 51.46 51.92 1,831,340 -0.64(-1.22%)
Nov 16, 2020 52.96 53.35 51.44 52.56 2,370,816 +0.01(+0.01%)
Nov 13, 2020 52.51 52.71 52.04 52.56 2,174,668 +0.54(+1.03%)
Nov 12, 2020 52.46 52.70 51.69 52.02 2,262,988 -0.69(-1.31%)
Nov 11, 2020 53.63 53.71 52.39 52.71 2,557,654 -0.56(-1.04%)
Nov 10, 2020 52.55 54.14 52.43 53.26 3,463,931 +0.30(+0.57%)
Nov 09, 2020 55.90 56.01 52.86 52.96 4,197,534 +0.49(+0.92%)
Nov 06, 2020 53.37 53.37 52.23 52.47 1,942,066 -0.30(-0.57%)
Nov 05, 2020 51.96 53.18 51.31 52.78 2,088,840 +1.08(+2.10%)
Nov 04, 2020 54.01 54.34 51.61 51.69 2,612,036 -1.76(-3.30%)
Nov 03, 2020 52.47 53.78 52.15 53.46 2,817,158 +1.72(+3.32%)
Nov 02, 2020 50.47 51.79 50.31 51.74 2,573,045 +2.01(+4.04%)
Oct 30, 2020 49.54 50.02 49.14 49.73 2,331,097 -0.17(-0.34%)
Oct 29, 2020 49.31 50.43 49.06 49.90 2,166,042 +0.45(+0.92%)
Oct 28, 2020 50.55 50.98 49.45 49.45 3,184,786 -2.07(-4.02%)
Oct 27, 2020 52.87 53.23 51.47 51.52 2,300,007 -1.23(-2.34%)
Oct 26, 2020 53.16 53.25 52.13 52.75 3,256,441 -1.21(-2.23%)
Oct 23, 2020 53.63 54.15 53.43 53.96 2,672,058 +0.55(+1.04%)
Oct 22, 2020 53.60 53.87 52.77 53.41 2,970,255 +0.45(+0.86%)
Oct 21, 2020 52.47 53.46 52.43 52.95 4,358,332 +0.33(+0.63%)
Oct 20, 2020 53.23 53.59 51.84 52.62 6,746,050 -0.42(-0.79%)
Oct 19, 2020 52.41 53.35 52.41 53.04 4,456,949 +0.65(+1.25%)
Oct 16, 2020 52.20 53.20 51.23 52.39 3,293,203 +0.45(+0.87%)
Oct 15, 2020 51.25 51.98 51.18 51.93 1,593,224 +0.11(+0.21%)
Oct 14, 2020 51.41 52.42 51.41 51.82 2,030,633 +0.25(+0.49%)
Oct 13, 2020 51.81 52.36 51.02 51.57 2,862,061 -0.72(-1.38%)
Oct 12, 2020 52.55 52.58 51.92 52.29 2,998,130 +0.33(+0.63%)
Oct 09, 2020 52.42 52.98 51.74 51.97 3,154,827 -0.42(-0.80%)
Oct 08, 2020 52.20 52.40 51.26 52.39 1,338,269 +0.03(+0.06%)
Oct 07, 2020 51.71 52.42 51.47 52.36 1,820,170 +1.29(+2.52%)
Oct 06, 2020 51.30 52.34 50.94 51.07 2,151,700 -0.24(-0.47%)
Oct 05, 2020 50.05 51.51 49.91 51.31 2,053,058 +1.81(+3.65%)
Oct 02, 2020 48.67 50.00 48.26 49.50 1,783,603 +0.29(+0.59%)
Oct 01, 2020 50.10 50.22 48.67 49.21 1,950,327 -0.46(-0.93%)
Sep 30, 2020 50.40 51.08 49.32 49.67 3,407,284 -0.51(-1.01%)
Sep 29, 2020 50.24 50.79 49.96 50.18 1,922,853 -0.23(-0.46%)
Sep 28, 2020 49.32 50.47 49.32 50.41 2,726,860 +1.76(+3.62%)
Sep 25, 2020 48.08 48.99 47.65 48.65 2,047,822 +0.80(+1.67%)
Sep 24, 2020 47.33 48.46 46.84 47.86 1,877,941 +0.32(+0.67%)
Sep 23, 2020 48.10 48.67 47.28 47.54 2,516,371 -0.43(-0.89%)
Sep 22, 2020 47.46 48.44 47.16 47.96 2,304,821 +0.28(+0.59%)
Sep 21, 2020 48.58 48.68 46.81 47.68 2,859,957 -1.39(-2.83%)
Sep 18, 2020 50.06 50.23 48.92 49.07 3,840,697 -0.94(-1.89%)
Sep 17, 2020 49.53 50.62 49.06 50.01 2,784,133 -0.33(-0.65%)
Sep 16, 2020 50.54 50.84 50.01 50.34 2,281,260 +0.38(+0.76%)
Sep 15, 2020 50.32 50.66 49.89 49.96 2,992,480 -0.34(-0.68%)
Sep 14, 2020 49.30 50.44 49.04 50.30 2,663,683 +1.44(+2.94%)
Sep 11, 2020 48.37 49.06 48.29 48.86 4,880,574 +0.61(+1.27%)
Sep 10, 2020 49.24 49.88 47.97 48.25 2,430,757 -1.23(-2.50%)
Sep 09, 2020 48.86 49.81 48.67 49.49 3,655,682 +0.86(+1.76%)
Sep 08, 2020 49.41 49.65 48.55 48.63 3,008,805 -1.24(-2.49%)
Sep 04, 2020 50.32 50.54 49.52 49.87 2,558,576 +0.10(+0.20%)
Sep 03, 2020 51.76 51.86 49.39 49.77 2,763,156 -1.42(-2.77%)
Sep 02, 2020 50.70 51.37 50.70 51.19 2,634,878 +0.48(+0.95%)
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.