Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2020 55.01 55.22 54.31 54.82 3,728,947 -0.39(-0.71%)
Nov 27, 2020 55.76 55.83 54.96 55.22 843,004 -0.64(-1.15%)
Nov 25, 2020 55.55 56.08 54.85 55.86 2,054,639 +0.35(+0.63%)
Nov 24, 2020 54.98 55.71 54.81 55.51 2,648,028 +0.78(+1.42%)
Nov 23, 2020 54.53 54.79 54.00 54.73 2,140,547 +0.17(+0.31%)
Nov 20, 2020 54.00 54.77 53.73 54.57 3,243,825 +0.60(+1.11%)
Nov 19, 2020 54.83 54.94 53.46 53.97 2,595,021 -0.82(-1.50%)
Nov 18, 2020 57.13 57.68 54.73 54.79 3,107,477 -2.08(-3.65%)
Nov 17, 2020 58.33 58.76 56.85 56.86 1,987,282 -1.99(-3.38%)
Nov 16, 2020 58.67 58.89 57.83 58.85 2,579,086 +0.88(+1.52%)
Nov 13, 2020 57.75 58.12 57.48 57.97 2,310,235 +0.21(+0.37%)
Nov 12, 2020 59.36 59.40 57.35 57.75 2,232,511 -1.94(-3.25%)
Nov 11, 2020 60.05 60.36 59.35 59.70 1,261,105 -0.09(-0.15%)
Nov 10, 2020 58.97 60.23 58.80 59.79 1,356,117 +0.86(+1.47%)
Nov 09, 2020 59.87 60.56 58.72 58.92 1,854,133 +1.75(+3.05%)
Nov 06, 2020 57.50 58.01 57.12 57.18 1,186,940 -0.23(-0.40%)
Nov 05, 2020 57.99 58.78 57.35 57.41 1,344,104 +0.26(+0.45%)
Nov 04, 2020 57.82 58.71 57.00 57.15 1,397,234 -0.66(-1.13%)
Nov 03, 2020 57.42 58.35 57.34 57.81 1,448,359 +0.84(+1.48%)
Nov 02, 2020 56.59 57.04 56.28 56.96 1,491,474 +0.90(+1.61%)
Oct 30, 2020 55.94 56.59 55.44 56.06 2,166,325 -0.15(-0.27%)
Oct 29, 2020 56.86 57.82 56.07 56.21 2,053,671 -0.42(-0.73%)
Oct 28, 2020 57.39 58.19 56.60 56.63 2,335,435 -1.51(-2.60%)
Oct 27, 2020 58.73 58.92 57.97 58.14 2,645,383 -0.42(-0.71%)
Oct 26, 2020 57.97 58.64 57.38 58.56 1,732,297 +0.27(+0.46%)
Oct 23, 2020 58.58 58.72 58.00 58.29 1,342,812 +0.09(+0.15%)
Oct 22, 2020 57.87 58.39 57.46 58.20 1,825,985 +0.50(+0.87%)
Oct 21, 2020 57.55 58.29 57.50 57.70 1,603,031 +0.15(+0.26%)
Oct 20, 2020 57.57 57.71 56.92 57.55 1,807,267 +0.23(+0.40%)
Oct 19, 2020 57.89 58.04 57.20 57.32 1,268,962 -0.47(-0.81%)
Oct 16, 2020 57.37 58.02 57.27 57.79 1,225,780 +0.45(+0.79%)
Oct 15, 2020 57.06 57.66 56.79 57.34 1,057,562 -0.02(-0.03%)
Oct 14, 2020 57.43 57.69 56.98 57.35 1,022,418 +0.03(+0.05%)
Oct 13, 2020 57.23 57.46 56.74 57.33 1,290,630 -0.28(-0.49%)
Oct 12, 2020 57.06 58.12 56.84 57.61 1,633,809 +0.66(+1.15%)
Oct 09, 2020 56.17 57.39 56.17 56.96 1,427,535 +0.42(+0.74%)
Oct 08, 2020 55.83 56.56 55.61 56.54 1,285,570 +0.76(+1.36%)
Oct 07, 2020 55.81 56.11 55.32 55.78 1,161,113 +0.11(+0.19%)
Oct 06, 2020 54.64 56.11 54.51 55.67 1,422,248 +1.16(+2.13%)
Oct 05, 2020 54.63 54.81 53.86 54.51 1,656,522 -0.07(-0.13%)
Oct 02, 2020 54.28 54.89 53.97 54.58 1,531,915 -0.02(-0.03%)
Oct 01, 2020 54.43 54.84 54.17 54.60 1,797,963 +0.24(+0.44%)
Sep 30, 2020 54.44 54.83 54.13 54.36 1,733,313 +0.27(+0.49%)
Sep 29, 2020 54.56 54.85 54.01 54.10 1,159,513 -0.26(-0.47%)
Sep 28, 2020 54.44 55.10 54.15 54.35 1,182,761 +0.05(+0.10%)
Sep 25, 2020 52.59 54.34 52.43 54.30 2,012,128 +1.56(+2.95%)
Sep 24, 2020 52.72 53.24 51.90 52.74 1,915,391 +0.01(+0.02%)
Sep 23, 2020 53.77 54.02 52.58 52.73 1,576,651 -0.99(-1.85%)
Sep 22, 2020 53.04 53.80 53.01 53.72 2,005,360 +0.62(+1.17%)
Sep 21, 2020 53.00 54.01 52.32 53.10 2,253,627 -0.98(-1.82%)
Sep 18, 2020 54.15 54.40 53.74 54.09 3,977,602 -0.21(-0.39%)
Sep 17, 2020 54.54 54.57 53.88 54.30 2,059,838 -0.53(-0.97%)
Sep 16, 2020 54.17 55.27 54.14 54.83 1,708,561 +0.73(+1.36%)
Sep 15, 2020 54.63 55.07 53.77 54.10 1,904,022 -0.27(-0.50%)
Sep 14, 2020 54.22 54.64 53.90 54.37 1,795,601 +0.45(+0.84%)
Sep 11, 2020 53.98 54.26 53.50 53.92 1,593,933 +0.10(+0.18%)
Sep 10, 2020 54.48 54.76 53.77 53.82 2,109,270 -0.79(-1.44%)
Sep 09, 2020 53.88 55.44 53.77 54.61 2,997,104 +1.05(+1.97%)
Sep 08, 2020 54.57 54.73 53.55 53.56 2,811,180 -1.03(-1.88%)
Sep 04, 2020 54.80 55.23 54.08 54.58 1,999,815 -0.22(-0.40%)
Sep 03, 2020 54.88 55.60 54.29 54.80 2,350,565 +0.13(+0.24%)
Sep 02, 2020 53.38 54.81 53.05 54.67 3,499,026 +1.36(+2.56%)
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.