Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2020 47.97 47.97 47.97 974,962 +0.10(+0.22%)
Dec 30, 2020 47.45 48.41 47.45 47.87 974,962 +0.45(+0.94%)
Dec 29, 2020 48.36 48.48 47.27 47.43 1,167,210 -0.84(-1.74%)
Dec 28, 2020 48.55 48.93 47.85 48.27 984,073 +0.26(+0.54%)
Dec 24, 2020 48.52 48.58 47.34 48.01 441,758 -0.14(-0.29%)
Dec 23, 2020 46.96 48.46 46.96 48.15 997,811 +1.64(+3.53%)
Dec 22, 2020 46.52 47.01 46.29 46.51 1,559,906 +0.18(+0.39%)
Dec 21, 2020 45.26 46.85 44.91 46.33 2,273,612 +1.13(+2.49%)
Dec 18, 2020 45.27 45.48 44.50 45.20 5,747,515 -0.12(-0.27%)
Dec 17, 2020 46.16 46.16 45.03 45.32 2,262,984 -0.21(-0.45%)
Dec 16, 2020 45.61 45.75 44.99 45.53 1,726,631 +0.05(+0.11%)
Dec 15, 2020 44.99 45.65 44.17 45.48 1,578,756 +0.97(+2.18%)
Dec 14, 2020 45.54 45.83 43.83 44.51 2,296,554 -0.16(-0.37%)
Dec 11, 2020 44.16 44.91 43.94 44.67 2,269,400 -0.31(-0.70%)
Dec 10, 2020 43.80 45.14 43.66 44.98 2,044,432 +0.54(+1.22%)
Dec 09, 2020 45.33 45.49 44.19 44.44 1,617,977 -0.18(-0.40%)
Dec 08, 2020 44.74 45.65 44.30 44.62 1,576,534 -0.48(-1.07%)
Dec 07, 2020 45.55 45.86 44.74 45.10 1,906,521 -0.82(-1.79%)
Dec 04, 2020 45.51 46.09 45.03 45.92 2,064,270 +1.19(+2.65%)
Dec 03, 2020 44.25 45.27 43.77 44.74 2,104,590 +0.64(+1.44%)
Dec 02, 2020 43.03 44.32 42.81 44.10 1,895,443 +0.73(+1.68%)
Dec 01, 2020 43.17 43.85 42.80 43.37 2,327,891 +1.66(+3.98%)
Nov 30, 2020 43.26 43.81 41.55 41.71 13,474,737 -1.94(-4.45%)
Nov 27, 2020 44.73 45.11 43.53 43.65 1,925,433 -1.53(-3.40%)
Nov 25, 2020 45.58 45.58 44.61 45.19 2,046,223 -1.09(-2.36%)
Nov 24, 2020 45.35 46.43 45.11 46.28 1,812,193 +2.24(+5.08%)
Nov 23, 2020 43.65 44.35 43.13 44.04 1,697,860 +1.28(+2.99%)
Nov 20, 2020 42.60 43.00 41.74 42.76 1,796,623 -0.42(-0.96%)
Nov 19, 2020 42.26 43.22 41.98 43.18 1,710,310 +0.07(+0.16%)
Nov 18, 2020 44.30 44.94 42.99 43.11 2,271,803 -0.98(-2.23%)
Nov 17, 2020 43.55 44.14 42.53 44.09 1,497,210 -0.20(-0.44%)
Nov 16, 2020 45.48 46.26 43.65 44.29 2,725,473 +1.49(+3.49%)
Nov 13, 2020 41.50 43.01 41.50 42.79 1,743,070 +1.90(+4.64%)
Nov 12, 2020 41.65 42.07 39.88 40.90 2,698,762 -1.63(-3.83%)
Nov 11, 2020 44.86 44.87 42.03 42.52 3,144,882 -2.45(-5.45%)
Nov 10, 2020 46.18 46.42 44.35 44.97 3,000,502 -0.75(-1.63%)
Nov 09, 2020 43.59 47.03 43.07 45.72 3,825,413 +7.61(+19.98%)
Nov 06, 2020 39.81 40.02 37.53 38.11 1,724,904 -1.29(-3.27%)
Nov 05, 2020 37.19 39.75 37.19 39.40 2,760,770 +2.40(+6.49%)
Nov 04, 2020 39.78 40.03 36.48 37.00 4,912,647 -4.38(-10.59%)
Nov 03, 2020 40.78 41.95 40.59 41.38 1,903,708 +1.36(+3.39%)
Nov 02, 2020 39.16 40.11 38.00 40.02 1,990,658 +1.44(+3.74%)
Oct 30, 2020 36.93 38.62 36.93 38.58 2,159,581 +1.32(+3.55%)
Oct 29, 2020 35.57 37.45 35.04 37.26 1,604,461 +1.51(+4.22%)
Oct 28, 2020 35.85 36.67 35.61 35.75 1,726,000 -1.02(-2.77%)
Oct 27, 2020 38.09 38.38 36.74 36.77 1,330,307 -1.67(-4.34%)
Oct 26, 2020 38.74 38.74 37.59 38.44 1,572,622 -0.89(-2.26%)
Oct 23, 2020 38.82 39.46 38.41 39.33 1,940,768 +1.08(+2.81%)
Oct 22, 2020 36.07 38.35 35.97 38.25 1,617,259 +2.30(+6.39%)
Oct 21, 2020 36.59 37.27 35.78 35.95 1,955,589 -0.68(-1.85%)
Oct 20, 2020 36.24 38.00 35.93 36.63 3,145,156 +1.69(+4.83%)
Oct 19, 2020 35.45 35.61 34.73 34.94 1,548,191 -0.40(-1.13%)
Oct 16, 2020 35.44 35.71 34.80 35.34 1,861,500 -0.07(-0.19%)
Oct 15, 2020 33.98 35.52 33.98 35.41 1,181,705 +1.00(+2.91%)
Oct 14, 2020 34.89 35.35 34.37 34.41 1,320,759 -0.38(-1.10%)
Oct 13, 2020 35.94 36.19 34.76 34.79 1,461,837 -1.49(-4.11%)
Oct 12, 2020 35.82 36.34 35.62 36.28 1,407,041 +0.39(+1.09%)
Oct 09, 2020 36.83 37.05 35.75 35.89 1,468,817 -0.64(-1.76%)
Oct 08, 2020 37.09 37.15 36.16 36.54 1,573,960 +0.00(+0.00%)
Oct 07, 2020 35.55 36.91 35.55 36.54 1,684,428 +1.53(+4.36%)
Oct 06, 2020 36.41 36.86 34.82 35.01 2,549,707 -0.45(-1.27%)
Oct 05, 2020 33.92 35.51 33.84 35.46 1,935,145 +2.12(+6.36%)
Oct 02, 2020 31.60 33.48 31.47 33.34 1,743,306 +1.06(+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.