Historical Prices

Date Open High Low Close Volume Change (%)
Jan 29, 2021 49.36 49.87 48.70 49.59 13,900 +0.15(+0.30%)
Jan 28, 2021 50.08 50.66 48.70 49.44 21,307 +0.19(+0.39%)
Jan 27, 2021 52.22 53.50 47.65 49.25 47,561 -5.19(-9.53%)
Jan 26, 2021 52.16 55.04 49.76 54.44 34,194 +2.29(+4.39%)
Jan 25, 2021 50.87 52.96 49.15 52.15 20,712 +0.53(+1.03%)
Jan 22, 2021 49.61 51.96 49.61 51.62 20,300 +1.51(+3.01%)
Jan 21, 2021 48.65 50.30 48.53 50.11 12,672 +1.51(+3.11%)
Jan 20, 2021 48.50 49.62 48.08 48.60 12,617 +0.32(+0.66%)
Jan 19, 2021 48.16 48.68 47.92 48.28 8,986 +0.24(+0.50%)
Jan 15, 2021 48.10 49.00 47.49 48.04 9,000 -0.36(-0.74%)
Jan 14, 2021 48.01 48.91 47.84 48.40 8,604 +0.33(+0.69%)
Jan 13, 2021 49.03 49.04 48.07 48.07 5,159 -1.38(-2.79%)
Jan 12, 2021 48.77 49.75 48.77 49.45 5,290 +0.64(+1.31%)
Jan 11, 2021 49.00 49.51 48.20 48.81 9,388 -0.43(-0.87%)
Jan 08, 2021 51.00 51.00 48.49 49.24 15,200 -1.16(-2.30%)
Jan 07, 2021 51.97 53.80 50.15 50.40 36,334 -1.75(-3.36%)
Jan 06, 2021 51.85 53.69 50.73 52.15 15,509 +1.06(+2.07%)
Jan 05, 2021 50.23 51.25 50.23 51.09 9,245 +1.28(+2.57%)
Jan 04, 2021 51.56 51.80 49.56 49.81 19,663 -1.10(-2.16%)
Dec 31, 2020 50.91 50.91 50.91 44,146 -2.09(-3.94%)
Dec 30, 2020 52.72 54.04 52.28 53.00 44,146 +0.00(+0.00%)
Dec 29, 2020 52.00 53.00 51.10 53.00 13,900 +1.27(+2.46%)
Dec 28, 2020 52.80 52.80 51.60 51.73 5,959 -0.77(-1.47%)
Dec 24, 2020 52.60 53.17 52.50 52.50 1,300 -0.06(-0.11%)
Dec 23, 2020 51.46 52.56 51.46 52.56 2,504 +0.82(+1.58%)
Dec 22, 2020 51.73 51.75 50.99 51.74 3,968 +0.09(+0.17%)
Dec 21, 2020 51.62 51.76 50.98 51.65 12,093 -0.14(-0.27%)
Dec 18, 2020 51.05 52.27 50.70 51.79 50,600 +1.04(+2.05%)
Dec 17, 2020 50.62 51.02 50.29 50.75 8,817 +0.50(+1.00%)
Dec 16, 2020 49.76 50.90 49.49 50.25 12,078 +0.54(+1.09%)
Dec 15, 2020 49.25 50.09 49.25 49.71 5,975 +0.53(+1.08%)
Dec 14, 2020 51.06 51.06 49.18 49.18 6,426 -0.92(-1.84%)
Dec 11, 2020 50.74 50.74 49.65 50.10 18,300 -0.90(-1.76%)
Dec 10, 2020 50.25 51.00 49.65 51.00 6,743 +1.10(+2.20%)
Dec 09, 2020 51.08 51.08 49.90 49.90 4,356 -0.70(-1.38%)
Dec 08, 2020 50.47 51.74 50.00 50.60 16,323 +0.15(+0.30%)
Dec 07, 2020 50.15 51.37 50.15 50.45 13,022 -0.19(-0.38%)
Dec 04, 2020 49.91 51.28 49.30 50.64 6,900 +1.98(+4.07%)
Dec 03, 2020 50.44 51.37 48.66 48.66 63,926 -0.04(-0.08%)
Dec 02, 2020 48.62 49.28 48.62 48.70 7,145 +0.70(+1.46%)
Dec 01, 2020 48.20 48.39 47.46 48.00 33,695 +0.76(+1.61%)
Nov 30, 2020 48.37 48.37 46.77 47.24 3,093 -1.46(-3.00%)
Nov 27, 2020 49.29 49.29 48.25 48.70 3,800 -1.30(-2.60%)
Nov 25, 2020 49.43 50.43 48.79 50.00 9,300 -0.10(-0.20%)
Nov 24, 2020 48.73 50.70 48.73 50.10 8,033 +2.10(+4.38%)
Nov 23, 2020 49.25 49.47 48.00 48.00 11,915 -0.69(-1.42%)
Nov 20, 2020 48.97 49.89 48.45 48.69 8,300 -0.81(-1.64%)
Nov 19, 2020 48.94 49.99 48.10 49.50 11,136 -0.10(-0.20%)
Nov 18, 2020 49.67 49.90 48.26 49.60 18,600 -0.41(-0.82%)
Nov 17, 2020 49.72 50.80 48.95 50.01 17,926 +1.26(+2.58%)
Nov 16, 2020 47.20 48.75 47.20 48.75 10,083 +2.08(+4.46%)
Nov 13, 2020 46.31 47.65 46.31 46.67 8,200 +0.36(+0.78%)
Nov 12, 2020 47.72 47.85 46.31 46.31 8,876 -2.59(-5.30%)
Nov 11, 2020 49.70 49.70 47.99 48.90 5,566 -0.80(-1.61%)
Nov 10, 2020 46.74 50.54 46.74 49.70 12,063 +2.99(+6.40%)
Nov 09, 2020 46.49 47.48 43.17 46.71 10,326 +4.01(+9.39%)
Nov 06, 2020 46.05 46.05 42.34 42.70 4,500 -1.04(-2.38%)
Nov 05, 2020 43.31 45.16 43.31 43.74 32,555 +0.14(+0.32%)
Nov 04, 2020 44.84 45.30 43.60 43.60 4,600 -1.80(-3.96%)
Nov 03, 2020 43.88 46.02 43.88 45.40 5,033 +2.02(+4.66%)
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.