Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2020 47.43 47.43 47.43 986,149 +0.10(+0.22%)
Dec 30, 2020 46.91 47.86 46.91 47.33 986,149 +0.44(+0.94%)
Dec 29, 2020 47.81 47.93 46.73 46.89 1,180,604 -0.83(-1.74%)
Dec 28, 2020 48.00 48.37 47.31 47.72 995,365 +0.25(+0.54%)
Dec 24, 2020 47.97 48.02 46.80 47.46 446,827 -0.14(-0.29%)
Dec 23, 2020 46.43 47.91 46.43 47.60 1,009,261 +1.62(+3.53%)
Dec 22, 2020 46.00 46.48 45.77 45.98 1,577,806 +0.18(+0.39%)
Dec 21, 2020 44.75 46.32 44.40 45.80 2,299,702 +1.11(+2.49%)
Dec 18, 2020 44.76 44.96 43.99 44.69 5,813,468 -0.12(-0.27%)
Dec 17, 2020 45.64 45.64 44.52 44.81 2,288,952 -0.20(-0.45%)
Dec 16, 2020 45.10 45.23 44.48 45.01 1,746,444 +0.05(+0.11%)
Dec 15, 2020 44.48 45.13 43.67 44.96 1,596,872 +0.96(+2.18%)
Dec 14, 2020 45.03 45.31 43.33 44.00 2,322,907 -0.16(-0.37%)
Dec 11, 2020 43.66 44.40 43.44 44.16 2,295,442 -0.31(-0.70%)
Dec 10, 2020 43.30 44.63 43.16 44.47 2,067,892 +0.54(+1.22%)
Dec 09, 2020 44.82 44.97 43.68 43.94 1,636,544 -0.18(-0.40%)
Dec 08, 2020 44.23 45.13 43.80 44.11 1,594,625 -0.48(-1.07%)
Dec 07, 2020 45.03 45.34 44.23 44.59 1,928,399 -0.81(-1.79%)
Dec 04, 2020 44.99 45.57 44.52 45.40 2,087,958 +1.17(+2.65%)
Dec 03, 2020 43.75 44.76 43.27 44.23 2,128,740 +0.63(+1.44%)
Dec 02, 2020 42.54 43.82 42.33 43.60 1,917,193 +0.72(+1.68%)
Dec 01, 2020 42.68 43.36 42.32 42.88 2,354,604 +1.64(+3.98%)
Nov 30, 2020 42.77 43.31 41.08 41.24 13,629,361 -1.92(-4.45%)
Nov 27, 2020 44.22 44.60 43.04 43.16 1,947,528 -1.52(-3.40%)
Nov 25, 2020 45.06 45.06 44.10 44.67 2,069,703 -1.08(-2.36%)
Nov 24, 2020 44.84 45.90 44.60 45.75 1,832,989 +2.21(+5.08%)
Nov 23, 2020 43.16 43.85 42.64 43.54 1,717,343 +1.27(+2.99%)
Nov 20, 2020 42.12 42.51 41.26 42.28 1,817,239 -0.41(-0.96%)
Nov 19, 2020 41.78 42.73 41.50 42.69 1,729,936 +0.07(+0.16%)
Nov 18, 2020 43.79 44.43 42.50 42.62 2,297,872 -0.97(-2.23%)
Nov 17, 2020 43.06 43.64 42.05 43.59 1,514,391 -0.19(-0.44%)
Nov 16, 2020 44.97 45.74 43.16 43.78 2,756,748 +1.48(+3.49%)
Nov 13, 2020 41.03 42.52 41.03 42.31 1,763,072 +1.88(+4.64%)
Nov 12, 2020 41.18 41.60 39.43 40.43 2,729,731 -1.61(-3.83%)
Nov 11, 2020 44.35 44.36 41.55 42.04 3,180,970 -2.42(-5.45%)
Nov 10, 2020 45.65 45.90 43.84 44.46 3,034,933 -0.74(-1.63%)
Nov 09, 2020 43.10 46.49 42.59 45.20 3,869,310 +7.53(+19.98%)
Nov 06, 2020 39.36 39.57 37.10 37.67 1,744,698 -1.27(-3.27%)
Nov 05, 2020 36.77 39.30 36.77 38.95 2,792,450 +2.37(+6.48%)
Nov 04, 2020 39.33 39.58 36.07 36.58 4,969,020 -4.33(-10.59%)
Nov 03, 2020 40.31 41.47 40.13 40.91 1,925,553 +1.34(+3.39%)
Nov 02, 2020 38.71 39.65 37.57 39.57 2,013,502 +1.42(+3.74%)
Oct 30, 2020 36.51 38.19 36.51 38.14 2,184,362 +1.31(+3.55%)
Oct 29, 2020 35.17 37.03 34.65 36.84 1,622,872 +1.49(+4.22%)
Oct 28, 2020 35.44 36.26 35.20 35.34 1,745,806 -1.01(-2.77%)
Oct 27, 2020 37.66 37.94 36.33 36.35 1,345,572 -1.65(-4.34%)
Oct 26, 2020 38.30 38.30 37.16 38.00 1,590,668 -0.88(-2.26%)
Oct 23, 2020 38.38 39.01 37.98 38.88 1,963,039 +1.06(+2.81%)
Oct 22, 2020 35.66 37.92 35.56 37.82 1,635,817 +2.27(+6.39%)
Oct 21, 2020 36.17 36.84 35.38 35.55 1,978,030 -0.67(-1.85%)
Oct 20, 2020 35.83 37.57 35.52 36.22 3,181,247 +1.67(+4.83%)
Oct 19, 2020 35.05 35.20 34.34 34.55 1,565,957 -0.39(-1.13%)
Oct 16, 2020 35.04 35.30 34.41 34.94 1,882,861 -0.07(-0.19%)
Oct 15, 2020 33.59 35.12 33.59 35.01 1,195,265 +0.99(+2.91%)
Oct 14, 2020 34.49 34.95 33.98 34.02 1,335,915 -0.38(-1.10%)
Oct 13, 2020 35.53 35.78 34.36 34.40 1,478,612 -1.48(-4.11%)
Oct 12, 2020 35.41 35.93 35.22 35.87 1,423,187 +0.39(+1.09%)
Oct 09, 2020 36.41 36.63 35.34 35.49 1,485,672 -0.64(-1.76%)
Oct 08, 2020 36.67 36.73 35.75 36.12 1,592,021 +0.00(+0.00%)
Oct 07, 2020 35.14 36.49 35.14 36.12 1,703,757 +1.51(+4.36%)
Oct 06, 2020 36.00 36.44 34.42 34.62 2,578,965 -0.44(-1.27%)
Oct 05, 2020 33.53 35.11 33.46 35.06 1,957,351 +2.10(+6.36%)
Oct 02, 2020 31.25 33.10 31.11 32.96 1,763,310 +1.05(+3.28%)
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.