Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2020 52.11 52.51 51.59 52.00 3,500,824 -0.41(-0.78%)
Nov 27, 2020 53.07 53.57 52.31 52.41 988,215 -0.65(-1.22%)
Nov 25, 2020 54.11 54.22 52.89 53.06 2,184,185 -0.95(-1.76%)
Nov 24, 2020 53.06 54.25 53.06 54.01 3,311,460 +0.51(+0.95%)
Nov 23, 2020 54.20 54.20 52.86 53.50 1,919,019 +0.47(+0.88%)
Nov 20, 2020 52.66 53.64 52.42 53.03 2,779,491 -0.75(-1.40%)
Nov 19, 2020 53.33 53.90 52.58 53.78 1,711,247 +0.12(+0.22%)
Nov 18, 2020 53.43 54.33 52.80 53.66 1,729,329 +0.61(+1.15%)
Nov 17, 2020 53.40 53.40 52.58 53.06 1,792,126 -0.66(-1.22%)
Nov 16, 2020 54.12 54.51 52.57 53.71 2,320,050 +0.01(+0.01%)
Nov 13, 2020 53.66 53.87 53.18 53.71 2,128,103 +0.55(+1.03%)
Nov 12, 2020 53.61 53.85 52.82 53.16 2,214,531 -0.70(-1.31%)
Nov 11, 2020 54.80 54.89 53.53 53.86 2,502,888 -0.57(-1.04%)
Nov 10, 2020 53.69 55.32 53.58 54.43 3,389,759 +0.31(+0.57%)
Nov 09, 2020 57.12 57.24 54.02 54.12 4,107,654 +0.43(+0.80%)
Nov 06, 2020 54.60 54.60 53.44 53.69 1,898,225 -0.31(-0.57%)
Nov 05, 2020 53.16 54.41 52.49 54.00 2,041,686 +1.11(+2.10%)
Nov 04, 2020 55.25 55.60 52.80 52.89 2,553,071 -1.81(-3.30%)
Nov 03, 2020 53.69 55.02 53.35 54.69 2,753,562 +1.76(+3.32%)
Nov 02, 2020 51.64 52.98 51.48 52.94 2,514,960 +2.06(+4.04%)
Oct 30, 2020 50.68 51.18 50.28 50.88 2,278,474 -0.17(-0.34%)
Oct 29, 2020 50.45 51.60 50.19 51.05 2,117,145 +0.46(+0.92%)
Oct 28, 2020 51.72 52.16 50.59 50.59 3,112,891 -2.12(-4.02%)
Oct 27, 2020 54.09 54.46 52.66 52.71 2,248,086 -1.26(-2.34%)
Oct 26, 2020 54.38 54.48 53.33 53.97 3,182,929 -1.23(-2.23%)
Oct 23, 2020 54.87 55.40 54.67 55.21 2,611,738 +0.57(+1.04%)
Oct 22, 2020 54.84 55.11 53.99 54.64 2,903,204 +0.46(+0.86%)
Oct 21, 2020 53.69 54.69 53.65 54.18 4,259,945 +0.34(+0.63%)
Oct 20, 2020 54.46 54.83 53.04 53.84 6,593,762 -0.43(-0.79%)
Oct 19, 2020 53.62 54.59 53.62 54.26 4,356,336 +0.67(+1.25%)
Oct 16, 2020 53.40 54.43 52.41 53.60 3,218,861 +0.46(+0.87%)
Oct 15, 2020 52.43 53.18 52.36 53.13 1,557,258 +0.11(+0.21%)
Oct 14, 2020 52.60 53.63 52.60 53.02 1,984,793 +0.26(+0.49%)
Oct 13, 2020 53.00 53.57 52.20 52.76 2,797,452 -0.74(-1.38%)
Oct 12, 2020 53.76 53.79 53.11 53.50 2,930,449 +0.33(+0.63%)
Oct 09, 2020 53.63 54.21 52.94 53.17 3,083,609 -0.43(-0.80%)
Oct 08, 2020 53.40 53.61 52.44 53.60 1,308,058 +0.03(+0.06%)
Oct 07, 2020 52.90 53.63 52.66 53.57 1,779,081 +1.32(+2.52%)
Oct 06, 2020 52.49 53.54 52.11 52.25 2,103,127 -0.24(-0.47%)
Oct 05, 2020 51.21 52.70 51.06 52.49 2,006,712 +1.85(+3.65%)
Oct 02, 2020 49.79 51.15 49.37 50.65 1,743,340 +0.30(+0.59%)
Oct 01, 2020 51.26 51.38 49.80 50.35 1,906,300 -0.47(-0.93%)
Sep 30, 2020 51.57 52.26 50.46 50.82 3,330,367 -0.52(-1.01%)
Sep 29, 2020 51.40 51.96 51.12 51.34 1,879,446 -0.24(-0.46%)
Sep 28, 2020 50.46 51.64 50.46 51.58 2,665,303 +1.80(+3.62%)
Sep 25, 2020 49.19 50.12 48.75 49.78 2,001,594 +0.82(+1.67%)
Sep 24, 2020 48.42 49.58 47.92 48.96 1,835,548 +0.33(+0.67%)
Sep 23, 2020 49.21 49.79 48.37 48.63 2,459,566 -0.44(-0.89%)
Sep 22, 2020 48.56 49.56 48.25 49.07 2,252,791 +0.29(+0.59%)
Sep 21, 2020 49.71 49.81 47.89 48.78 2,795,395 -1.42(-2.83%)
Sep 18, 2020 51.21 51.39 50.05 50.20 3,753,995 -0.97(-1.89%)
Sep 17, 2020 50.68 51.79 50.19 51.17 2,721,283 -0.33(-0.65%)
Sep 16, 2020 51.71 52.02 51.16 51.50 2,229,762 +0.39(+0.76%)
Sep 15, 2020 51.48 51.83 51.05 51.11 2,924,926 -0.35(-0.68%)
Sep 14, 2020 50.44 51.60 50.18 51.46 2,603,552 +1.47(+2.94%)
Sep 11, 2020 49.49 50.19 49.40 49.99 4,770,398 +0.63(+1.27%)
Sep 10, 2020 50.38 51.03 49.08 49.37 2,375,884 -1.26(-2.50%)
Sep 09, 2020 49.99 50.96 49.79 50.63 3,573,157 +0.88(+1.76%)
Sep 08, 2020 50.55 50.80 49.68 49.75 2,940,883 -1.27(-2.49%)
Sep 04, 2020 51.48 51.71 50.66 51.02 2,500,818 +0.10(+0.20%)
Sep 03, 2020 52.95 53.06 50.53 50.92 2,700,779 -1.45(-2.77%)
Sep 02, 2020 51.87 52.56 51.87 52.37 2,575,397 +0.49(+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.