Historical Prices

Date Open High Low Close Volume Change (%)
Jan 29, 2021 50.66 51.28 48.86 49.29 2,027,855 -1.51(-2.97%)
Jan 28, 2021 49.99 51.08 49.26 50.80 1,627,470 +1.85(+3.79%)
Jan 27, 2021 50.61 50.73 48.15 48.95 3,081,398 -2.86(-5.52%)
Jan 26, 2021 53.48 53.85 51.73 51.81 1,063,991 -1.07(-2.02%)
Jan 25, 2021 52.72 53.10 51.41 52.88 1,338,276 -0.69(-1.29%)
Jan 22, 2021 52.66 53.78 52.37 53.57 1,280,347 +0.09(+0.16%)
Jan 21, 2021 54.34 54.94 53.45 53.48 1,426,707 -0.91(-1.68%)
Jan 20, 2021 55.07 55.63 54.33 54.40 1,337,694 -0.67(-1.22%)
Jan 19, 2021 54.94 55.99 54.05 55.07 1,624,046 +0.10(+0.19%)
Jan 15, 2021 55.39 56.33 54.50 54.97 1,912,283 -1.81(-3.19%)
Jan 14, 2021 56.09 56.95 55.37 56.78 1,355,984 +1.90(+3.45%)
Jan 13, 2021 53.91 55.34 53.57 54.88 2,055,583 +0.12(+0.22%)
Jan 12, 2021 54.35 55.07 54.01 54.76 1,451,309 +0.84(+1.55%)
Jan 11, 2021 52.07 53.97 51.54 53.92 993,413 +1.03(+1.94%)
Jan 08, 2021 54.43 54.43 51.91 52.90 1,558,487 -0.83(-1.54%)
Jan 07, 2021 53.99 55.25 53.66 53.72 2,381,074 +0.78(+1.46%)
Jan 06, 2021 51.38 53.87 51.22 52.95 2,942,738 +4.00(+8.17%)
Jan 05, 2021 47.94 49.40 47.51 48.95 1,742,425 +1.12(+2.34%)
Jan 04, 2021 48.83 48.96 47.21 47.83 1,630,635 -0.31(-0.64%)
Dec 31, 2020 48.14 48.14 48.14 971,617 +0.10(+0.22%)
Dec 30, 2020 47.61 48.58 47.61 48.04 971,617 +0.45(+0.94%)
Dec 29, 2020 48.53 48.65 47.43 47.59 1,163,206 -0.84(-1.74%)
Dec 28, 2020 48.72 49.10 48.02 48.43 980,697 +0.26(+0.54%)
Dec 24, 2020 48.69 48.74 47.50 48.17 440,242 -0.14(-0.29%)
Dec 23, 2020 47.12 48.63 47.12 48.31 994,388 +1.65(+3.53%)
Dec 22, 2020 46.68 47.17 46.45 46.67 1,554,555 +0.18(+0.39%)
Dec 21, 2020 45.42 47.02 45.06 46.49 2,265,813 +1.13(+2.49%)
Dec 18, 2020 45.43 45.63 44.65 45.36 5,727,799 -0.12(-0.27%)
Dec 17, 2020 46.32 46.32 45.18 45.48 2,255,221 -0.21(-0.45%)
Dec 16, 2020 45.77 45.91 45.14 45.68 1,720,708 +0.05(+0.11%)
Dec 15, 2020 45.15 45.80 44.32 45.63 1,573,340 +0.97(+2.18%)
Dec 14, 2020 45.70 45.99 43.98 44.66 2,288,675 -0.16(-0.37%)
Dec 11, 2020 44.31 45.07 44.09 44.82 2,261,615 -0.31(-0.70%)
Dec 10, 2020 43.95 45.30 43.81 45.14 2,037,419 +0.54(+1.22%)
Dec 09, 2020 45.49 45.65 44.34 44.59 1,612,427 -0.18(-0.40%)
Dec 08, 2020 44.89 45.81 44.46 44.77 1,571,126 -0.48(-1.07%)
Dec 07, 2020 45.71 46.02 44.89 45.26 1,899,981 -0.83(-1.79%)
Dec 04, 2020 45.66 46.25 45.19 46.08 2,057,189 +1.19(+2.65%)
Dec 03, 2020 44.41 45.43 43.92 44.89 2,097,370 +0.64(+1.44%)
Dec 02, 2020 43.18 44.47 42.96 44.25 1,888,940 +0.73(+1.68%)
Dec 01, 2020 43.32 44.01 42.95 43.52 2,319,905 +1.67(+3.98%)
Nov 30, 2020 43.41 43.96 41.69 41.85 13,428,513 -1.95(-4.45%)
Nov 27, 2020 44.88 45.26 43.68 43.80 1,918,828 -1.54(-3.40%)
Nov 25, 2020 45.73 45.73 44.76 45.34 2,039,203 -1.10(-2.36%)
Nov 24, 2020 45.51 46.59 45.26 46.44 1,805,977 +2.25(+5.08%)
Nov 23, 2020 43.80 44.51 43.28 44.19 1,692,036 +1.28(+2.99%)
Nov 20, 2020 42.75 43.15 41.88 42.91 1,790,460 -0.42(-0.96%)
Nov 19, 2020 42.41 43.37 42.13 43.32 1,704,443 +0.07(+0.16%)
Nov 18, 2020 44.45 45.09 43.14 43.26 2,264,010 -0.99(-2.23%)
Nov 17, 2020 43.70 44.29 42.68 44.24 1,492,074 -0.20(-0.44%)
Nov 16, 2020 45.64 46.42 43.80 44.44 2,716,124 +1.50(+3.49%)
Nov 13, 2020 41.64 43.15 41.64 42.94 1,737,090 +1.91(+4.64%)
Nov 12, 2020 41.79 42.22 40.02 41.04 2,689,505 -1.63(-3.83%)
Nov 11, 2020 45.02 45.03 42.18 42.67 3,134,094 -2.46(-5.45%)
Nov 10, 2020 46.34 46.58 44.50 45.13 2,990,209 -0.75(-1.63%)
Nov 09, 2020 43.74 47.19 43.22 45.88 3,812,291 +7.64(+19.98%)
Nov 06, 2020 39.95 40.16 37.66 38.24 1,718,987 -1.29(-3.27%)
Nov 05, 2020 37.32 39.89 37.32 39.53 2,751,299 +2.41(+6.48%)
Nov 04, 2020 39.91 40.17 36.60 37.12 4,895,795 -4.40(-10.59%)
Nov 03, 2020 40.92 42.09 40.73 41.52 1,897,177 +1.36(+3.39%)
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.