Historical Prices

Date Open High Low Close Volume Change (%)
Jan 29, 2021 46.06 46.98 45.30 45.30 209,050 -0.56(-1.22%)
Jan 28, 2021 46.40 46.40 45.36 45.86 210,567 -0.08(-0.17%)
Jan 27, 2021 44.93 46.49 44.40 45.94 213,962 -0.06(-0.12%)
Jan 26, 2021 46.42 46.43 45.61 46.00 111,132 +0.13(+0.29%)
Jan 25, 2021 46.05 46.35 45.08 45.86 118,784 -0.37(-0.80%)
Jan 22, 2021 45.20 46.37 45.20 46.23 123,761 +0.34(+0.74%)
Jan 21, 2021 45.81 46.35 45.22 45.89 127,466 -0.10(-0.23%)
Jan 20, 2021 46.16 47.14 45.81 46.00 133,322 -0.26(-0.55%)
Jan 19, 2021 45.53 46.44 45.41 46.25 134,545 +1.31(+2.91%)
Jan 15, 2021 45.34 45.42 44.16 44.94 152,645 -1.23(-2.67%)
Jan 14, 2021 46.94 47.17 46.00 46.18 115,563 -0.47(-1.02%)
Jan 13, 2021 47.35 47.35 46.25 46.65 112,178 -0.85(-1.80%)
Jan 12, 2021 47.55 47.71 46.93 47.51 142,702 +0.36(+0.76%)
Jan 11, 2021 46.45 48.84 45.58 47.15 162,146 +0.28(+0.61%)
Jan 08, 2021 48.39 48.60 46.04 46.86 181,846 -1.36(-2.81%)
Jan 07, 2021 46.93 48.39 45.73 48.22 206,942 +0.09(+0.18%)
Jan 06, 2021 46.10 49.02 46.08 48.13 319,698 +2.97(+6.57%)
Jan 05, 2021 44.18 45.79 44.18 45.16 132,642 +0.91(+2.06%)
Jan 04, 2021 45.55 46.00 43.99 44.25 163,089 -0.75(-1.67%)
Dec 31, 2020 45.00 45.00 45.00 81,602 +0.47(+1.07%)
Dec 30, 2020 44.15 44.73 44.15 44.53 81,602 +0.52(+1.19%)
Dec 29, 2020 45.63 45.63 43.70 44.01 98,313 -1.49(-3.27%)
Dec 28, 2020 45.52 46.11 45.42 45.49 85,772 +0.49(+1.10%)
Dec 24, 2020 45.04 45.08 44.48 45.00 42,694 +0.06(+0.13%)
Dec 23, 2020 44.27 45.11 44.10 44.94 75,573 +0.99(+2.24%)
Dec 22, 2020 44.07 44.07 43.53 43.96 86,522 -0.26(-0.58%)
Dec 21, 2020 43.73 44.39 43.31 44.21 137,147 -0.23(-0.51%)
Dec 18, 2020 44.51 44.75 43.82 44.44 830,696 -0.05(-0.11%)
Dec 17, 2020 45.08 45.08 43.85 44.49 115,899 -0.35(-0.78%)
Dec 16, 2020 45.42 45.85 44.76 44.84 281,837 -0.51(-1.13%)
Dec 15, 2020 44.59 45.38 44.12 45.35 206,599 +1.21(+2.75%)
Dec 14, 2020 45.17 45.17 43.85 44.14 228,741 -0.42(-0.94%)
Dec 11, 2020 44.99 45.37 44.51 44.56 77,693 -0.55(-1.22%)
Dec 10, 2020 44.81 45.30 44.52 45.11 82,314 -0.11(-0.25%)
Dec 09, 2020 45.53 45.77 45.03 45.22 120,660 -0.01(-0.02%)
Dec 08, 2020 44.19 45.31 44.19 45.23 122,329 +0.73(+1.64%)
Dec 07, 2020 44.67 45.21 44.00 44.50 112,035 -0.23(-0.51%)
Dec 04, 2020 43.83 44.74 43.10 44.73 138,203 +1.30(+2.99%)
Dec 03, 2020 43.62 44.02 43.10 43.43 121,230 -0.01(-0.02%)
Dec 02, 2020 42.69 43.46 42.66 43.44 182,623 +0.63(+1.46%)
Dec 01, 2020 42.80 42.91 41.88 42.81 258,098 +0.51(+1.21%)
Nov 30, 2020 42.22 42.60 41.64 42.30 324,917 -0.29(-0.69%)
Nov 27, 2020 42.17 42.80 41.84 42.59 120,282 +0.50(+1.19%)
Nov 25, 2020 41.70 42.22 41.16 42.09 182,479 -0.02(-0.04%)
Nov 24, 2020 41.22 42.51 40.95 42.11 201,307 +1.50(+3.69%)
Nov 23, 2020 39.69 40.75 39.55 40.61 163,500 +1.38(+3.53%)
Nov 20, 2020 38.66 39.36 38.58 39.22 217,688 +0.23(+0.58%)
Nov 19, 2020 38.92 39.69 37.94 39.00 230,887 +1.27(+3.37%)
Nov 18, 2020 38.62 38.80 37.73 37.73 174,667 -0.84(-2.19%)
Nov 17, 2020 38.47 38.85 37.96 38.57 198,869 -0.51(-1.31%)
Nov 16, 2020 37.76 39.16 37.47 39.08 218,832 +2.32(+6.32%)
Nov 13, 2020 36.08 36.90 36.01 36.76 153,383 +1.11(+3.11%)
Nov 12, 2020 35.34 35.94 34.58 35.65 247,062 +0.34(+0.97%)
Nov 11, 2020 36.20 36.43 34.79 35.31 134,792 -0.88(-2.44%)
Nov 10, 2020 35.61 36.74 35.37 36.19 210,315 +1.15(+3.28%)
Nov 09, 2020 36.54 36.90 34.77 35.04 278,418 +2.09(+6.33%)
Nov 06, 2020 33.62 33.97 32.84 32.95 122,812 -0.54(-1.61%)
Nov 05, 2020 32.29 33.76 32.29 33.50 111,537 +1.40(+4.37%)
Nov 04, 2020 32.90 33.05 31.99 32.09 118,265 -1.55(-4.60%)
Nov 03, 2020 33.26 33.92 33.13 33.64 153,934 +0.97(+2.96%)
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.