Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2020 41.81 41.81 41.81 3,577,561 -2.39(-5.41%)
Dec 30, 2020 44.60 46.22 43.95 44.20 3,577,561 +0.26(+0.59%)
Dec 29, 2020 45.75 45.92 41.45 43.94 5,913,249 -1.51(-3.32%)
Dec 28, 2020 48.25 49.15 45.30 45.45 4,017,223 -1.62(-3.44%)
Dec 24, 2020 50.50 50.73 46.45 47.07 4,029,700 -3.92(-7.69%)
Dec 23, 2020 53.65 54.20 50.96 50.99 3,820,556 -2.09(-3.94%)
Dec 22, 2020 51.76 54.63 50.85 53.08 7,487,544 +3.08(+6.16%)
Dec 21, 2020 47.05 50.64 46.36 50.00 7,506,697 +2.44(+5.13%)
Dec 18, 2020 47.10 48.82 46.64 47.56 8,285,500 +0.42(+0.89%)
Dec 17, 2020 47.71 48.90 45.39 47.14 12,137,952 -3.52(-6.95%)
Dec 16, 2020 51.03 52.36 49.55 50.66 4,212,787 +0.02(+0.04%)
Dec 15, 2020 56.01 56.08 49.83 50.64 4,723,127 -3.60(-6.64%)
Dec 14, 2020 58.22 61.59 54.21 54.24 5,552,259 -2.36(-4.17%)
Dec 11, 2020 57.00 59.74 55.55 56.60 3,462,200 -0.80(-1.39%)
Dec 10, 2020 52.60 57.94 51.11 57.40 4,078,837 +4.82(+9.17%)
Dec 09, 2020 55.72 58.28 52.42 52.58 3,866,659 -2.35(-4.28%)
Dec 08, 2020 54.82 55.50 53.20 54.93 2,829,347 +0.74(+1.37%)
Dec 07, 2020 51.48 57.19 51.48 54.19 5,175,327 +3.31(+6.51%)
Dec 04, 2020 50.34 51.50 49.88 50.88 1,909,000 +0.81(+1.62%)
Dec 03, 2020 50.02 51.29 49.69 50.07 1,607,082 +0.72(+1.46%)
Dec 02, 2020 49.69 50.40 48.06 49.35 1,673,521 -0.82(-1.63%)
Dec 01, 2020 50.23 53.57 49.76 50.17 4,017,325 +0.52(+1.05%)
Nov 30, 2020 50.88 51.58 48.25 49.65 2,874,818 -0.41(-0.82%)
Nov 27, 2020 48.41 50.73 47.56 50.06 1,966,700 +3.21(+6.85%)
Nov 25, 2020 46.92 47.75 45.21 46.85 2,104,700 +0.20(+0.43%)
Nov 24, 2020 52.72 52.75 46.59 46.65 3,655,381 -4.27(-8.39%)
Nov 23, 2020 49.50 52.56 48.55 50.92 5,006,594 +2.92(+6.08%)
Nov 20, 2020 46.88 48.89 46.20 48.00 2,306,300 +1.23(+2.63%)
Nov 19, 2020 45.70 48.15 45.52 46.77 2,037,110 +1.15(+2.52%)
Nov 18, 2020 46.99 48.33 45.56 45.62 2,025,643 -0.48(-1.04%)
Nov 17, 2020 46.34 46.68 45.07 46.10 1,474,606 -0.30(-0.65%)
Nov 16, 2020 46.90 47.72 45.53 46.40 1,922,166 -0.62(-1.32%)
Nov 13, 2020 48.00 49.23 46.97 47.02 1,883,600 -0.12(-0.25%)
Nov 12, 2020 47.00 49.79 46.71 47.14 2,468,849 +0.55(+1.18%)
Nov 11, 2020 43.72 48.14 43.72 46.59 2,622,565 +3.54(+8.22%)
Nov 10, 2020 45.08 45.12 39.97 43.05 3,178,345 -1.18(-2.67%)
Nov 09, 2020 45.54 47.67 42.69 44.23 2,956,447 -0.53(-1.18%)
Nov 06, 2020 43.01 46.66 41.38 44.76 4,114,800 -0.93(-2.04%)
Nov 05, 2020 44.95 46.65 44.55 45.69 3,042,420 +2.48(+5.74%)
Nov 04, 2020 42.35 44.44 42.25 43.21 2,036,471 +2.01(+4.88%)
Nov 03, 2020 40.09 41.65 39.26 41.20 3,011,759 +2.11(+5.40%)
Nov 02, 2020 39.72 40.39 38.38 39.09 2,858,422 -0.12(-0.31%)
Oct 30, 2020 43.27 43.27 38.42 39.21 3,990,100 -4.55(-10.40%)
Oct 29, 2020 44.71 45.20 42.34 43.76 2,983,932 -0.46(-1.04%)
Oct 28, 2020 46.20 46.56 43.90 44.22 1,891,045 -3.91(-8.12%)
Oct 27, 2020 46.63 48.44 46.13 48.13 2,477,629 +2.05(+4.45%)
Oct 26, 2020 44.70 47.08 44.68 46.08 1,669,217 +0.82(+1.81%)
Oct 23, 2020 46.00 46.31 44.90 45.26 1,493,800 -0.75(-1.63%)
Oct 22, 2020 44.28 46.24 44.20 46.01 2,284,555 +1.97(+4.47%)
Oct 21, 2020 47.31 47.68 43.85 44.04 2,808,667 -3.20(-6.77%)
Oct 20, 2020 48.54 49.15 47.00 47.24 1,703,135 -1.15(-2.38%)
Oct 19, 2020 47.41 50.42 46.98 48.39 2,529,805 +1.36(+2.89%)
Oct 16, 2020 47.96 48.49 46.82 47.03 2,344,400 -0.65(-1.36%)
Oct 15, 2020 48.24 48.93 47.31 47.68 3,180,956 -1.60(-3.25%)
Oct 14, 2020 52.31 52.73 48.60 49.28 4,065,071 -3.31(-6.29%)
Oct 13, 2020 51.36 53.31 51.14 52.59 3,114,093 +0.79(+1.53%)
Oct 12, 2020 54.17 55.38 51.12 51.80 3,070,848 -1.51(-2.83%)
Oct 09, 2020 52.93 54.49 52.16 53.31 2,582,400 +0.48(+0.91%)
Oct 08, 2020 51.52 53.48 49.82 52.83 3,654,799 +2.75(+5.49%)
Oct 07, 2020 48.82 51.44 48.35 50.08 3,535,961 +2.57(+5.41%)
Oct 06, 2020 45.60 50.18 45.50 47.51 3,775,054 +2.11(+4.65%)
Oct 05, 2020 43.75 45.60 43.47 45.40 2,065,102 +2.97(+7.00%)
Oct 02, 2020 42.75 44.19 42.23 42.43 1,869,200 -1.64(-3.72%)
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.