Historical Prices

Date Open High Low Close Volume Change (%)
Jan 29, 2021 44.69 45.11 43.11 43.66 668,700 -1.24(-2.76%)
Jan 28, 2021 45.51 46.92 44.64 44.90 702,628 +0.43(+0.97%)
Jan 27, 2021 44.02 45.54 42.91 44.47 1,274,063 -0.53(-1.18%)
Jan 26, 2021 48.71 50.78 44.90 45.00 1,558,286 -2.06(-4.38%)
Jan 25, 2021 48.08 48.49 46.41 47.06 1,626,705 -1.28(-2.65%)
Jan 22, 2021 48.00 48.85 47.61 48.34 1,101,900 -0.22(-0.45%)
Jan 21, 2021 49.03 50.37 47.60 48.56 1,001,255 -2.10(-4.15%)
Jan 20, 2021 49.93 50.79 49.83 50.66 1,119,307 +1.03(+2.08%)
Jan 19, 2021 49.12 50.01 48.69 49.63 567,311 +1.46(+3.03%)
Jan 15, 2021 49.14 49.32 47.70 48.17 541,800 -1.45(-2.92%)
Jan 14, 2021 49.27 50.23 48.84 49.62 505,979 +1.30(+2.69%)
Jan 13, 2021 48.56 48.87 47.66 48.32 575,230 -0.60(-1.23%)
Jan 12, 2021 48.50 49.17 48.06 48.92 1,011,285 +0.65(+1.35%)
Jan 11, 2021 48.00 48.91 47.79 48.27 692,694 -0.36(-0.74%)
Jan 08, 2021 51.00 51.20 48.30 48.63 897,400 -2.29(-4.50%)
Jan 07, 2021 51.30 51.67 50.42 50.92 582,817 -0.03(-0.06%)
Jan 06, 2021 49.20 51.67 49.20 50.95 820,906 +1.78(+3.62%)
Jan 05, 2021 46.90 49.40 46.58 49.17 721,720 +2.59(+5.56%)
Jan 04, 2021 48.63 48.88 46.17 46.58 696,569 -1.91(-3.94%)
Dec 31, 2020 48.49 48.49 48.49 1,735,310 -0.24(-0.49%)
Dec 30, 2020 47.70 49.12 47.36 48.73 1,735,310 +1.07(+2.25%)
Dec 29, 2020 48.42 48.42 46.94 47.66 749,205 -0.34(-0.71%)
Dec 28, 2020 48.89 49.39 47.51 48.00 997,783 -0.79(-1.62%)
Dec 24, 2020 48.56 49.00 47.49 48.79 424,900 +0.01(+0.02%)
Dec 23, 2020 47.99 49.57 47.62 48.78 710,186 +1.46(+3.09%)
Dec 22, 2020 47.87 48.24 47.04 47.32 692,583 -0.45(-0.94%)
Dec 21, 2020 47.00 48.32 46.51 47.77 701,053 -0.87(-1.79%)
Dec 18, 2020 48.23 49.02 48.02 48.64 2,262,900 +0.53(+1.10%)
Dec 17, 2020 49.09 49.09 47.66 48.11 753,550 -0.90(-1.84%)
Dec 16, 2020 50.91 50.91 48.87 49.01 724,443 -1.68(-3.31%)
Dec 15, 2020 49.91 50.79 49.28 50.69 1,063,556 +0.80(+1.60%)
Dec 14, 2020 52.62 52.62 49.74 49.89 890,046 -1.90(-3.67%)
Dec 11, 2020 53.53 53.94 51.20 51.79 859,800 -2.21(-4.09%)
Dec 10, 2020 53.00 54.42 53.00 54.00 769,651 +0.37(+0.69%)
Dec 09, 2020 54.76 54.93 53.04 53.63 1,085,207 -0.26(-0.48%)
Dec 08, 2020 54.01 55.65 53.57 53.89 690,000 -0.67(-1.23%)
Dec 07, 2020 55.99 56.19 54.31 54.56 885,759 -1.39(-2.48%)
Dec 04, 2020 54.22 56.15 53.50 55.95 1,093,100 -0.05(-0.09%)
Dec 03, 2020 53.76 57.00 53.47 56.00 1,868,049 +2.76(+5.18%)
Dec 02, 2020 50.34 53.50 49.65 53.24 1,016,021 +2.45(+4.82%)
Dec 01, 2020 50.86 51.97 50.36 50.79 783,688 +1.27(+2.56%)
Nov 30, 2020 51.51 51.85 49.40 49.52 960,777 -2.38(-4.59%)
Nov 27, 2020 52.11 52.77 51.79 51.90 376,400 -0.05(-0.10%)
Nov 25, 2020 51.92 52.67 51.18 51.95 847,900 -0.81(-1.54%)
Nov 24, 2020 52.90 53.83 52.45 52.76 1,250,038 +1.10(+2.13%)
Nov 23, 2020 49.00 51.91 48.36 51.66 1,142,714 +3.30(+6.82%)
Nov 20, 2020 49.19 49.35 48.15 48.36 679,300 -1.34(-2.70%)
Nov 19, 2020 49.52 50.41 49.08 49.70 842,011 -0.38(-0.76%)
Nov 18, 2020 52.25 53.54 50.04 50.08 1,540,698 -1.78(-3.43%)
Nov 17, 2020 48.41 52.49 47.90 51.86 1,949,581 +2.28(+4.60%)
Nov 16, 2020 47.60 49.90 46.52 49.58 2,029,484 +4.08(+8.97%)
Nov 13, 2020 42.77 45.68 42.56 45.50 1,527,100 +3.42(+8.13%)
Nov 12, 2020 41.50 42.56 41.00 42.08 1,656,481 -0.03(-0.07%)
Nov 11, 2020 42.13 46.81 40.07 42.11 9,287,601 +0.14(+0.33%)
Nov 10, 2020 41.14 42.45 40.65 41.97 2,683,575 +1.19(+2.92%)
Nov 09, 2020 39.55 42.01 38.99 40.78 3,310,255 +5.45(+15.43%)
Nov 06, 2020 35.44 35.73 34.65 35.33 567,300 -0.24(-0.67%)
Nov 05, 2020 33.92 35.98 33.91 35.57 725,499 +1.68(+4.96%)
Nov 04, 2020 35.15 35.52 33.16 33.89 1,194,083 -1.45(-4.10%)
Nov 03, 2020 35.54 35.86 34.52 35.34 1,060,449 +0.41(+1.17%)
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.