Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 29, 2021 56.30 56.91 53.86 54.19 1,307,004 -0.40(-0.73%)
Jan 28, 2021 55.22 60.84 53.14 54.59 3,872,078 -4.48(-7.58%)
Jan 27, 2021 49.11 59.12 48.46 59.07 4,782,821 +9.79(+19.86%)
Jan 26, 2021 47.11 49.40 46.16 49.28 1,387,530 +2.76(+5.93%)
Jan 25, 2021 46.07 48.49 45.48 46.52 1,520,904 +0.37(+0.81%)
Jan 22, 2021 43.90 46.36 43.55 46.15 1,167,361 +1.89(+4.27%)
Jan 21, 2021 45.32 45.46 43.78 44.26 1,236,745 -0.80(-1.77%)
Jan 20, 2021 47.49 47.54 44.99 45.06 1,527,780 -2.29(-4.83%)
Jan 19, 2021 47.81 49.57 46.65 47.34 2,317,974 +0.05(+0.10%)
Jan 15, 2021 46.95 48.76 46.59 47.30 1,904,672 -0.08(-0.17%)
Jan 14, 2021 43.45 47.78 43.24 47.38 2,650,424 +3.62(+8.28%)
Jan 13, 2021 40.63 44.28 40.31 43.76 5,215,542 -0.56(-1.27%)
Jan 12, 2021 42.50 44.77 42.23 44.32 2,084,113 +2.32(+5.51%)
Jan 11, 2021 40.09 42.68 40.00 42.01 1,633,360 +1.62(+4.00%)
Jan 08, 2021 41.60 42.05 40.31 40.39 1,572,965 -0.73(-1.77%)
Jan 07, 2021 40.30 41.43 39.72 41.12 1,622,252 -0.24(-0.57%)
Jan 06, 2021 39.36 41.77 39.36 41.35 1,985,843 +2.04(+5.20%)
Jan 05, 2021 38.43 40.06 38.22 39.31 1,441,795 +0.90(+2.34%)
Jan 04, 2021 39.18 39.56 38.18 38.41 2,249,705 -0.57(-1.47%)
Dec 31, 2020 38.98 38.98 38.98 827,855 -0.76(-1.92%)
Dec 30, 2020 40.62 40.86 39.73 39.74 827,855 -0.74(-1.82%)
Dec 29, 2020 40.61 40.90 39.42 40.48 1,207,817 -0.10(-0.25%)
Dec 28, 2020 40.51 40.96 39.63 40.58 1,660,619 +0.54(+1.34%)
Dec 24, 2020 40.83 41.55 40.04 40.04 926,621 -0.64(-1.56%)
Dec 23, 2020 40.19 41.30 39.82 40.68 1,261,191 +0.58(+1.45%)
Dec 22, 2020 40.73 41.07 39.77 40.10 1,478,406 -0.51(-1.25%)
Dec 21, 2020 40.30 40.92 40.02 40.61 1,332,143 +0.08(+0.20%)
Dec 18, 2020 42.79 43.47 40.17 40.53 4,079,379 -2.19(-5.12%)
Dec 17, 2020 42.31 42.88 41.83 42.71 1,083,916 +0.56(+1.34%)
Dec 16, 2020 41.36 43.13 41.36 42.15 1,933,417 +0.73(+1.75%)
Dec 15, 2020 40.50 41.49 39.90 41.42 1,740,546 +1.22(+3.03%)
Dec 14, 2020 41.05 41.09 40.18 40.21 1,681,864 -0.43(-1.07%)
Dec 11, 2020 41.35 42.03 40.53 40.64 2,030,224 -1.31(-3.12%)
Dec 10, 2020 41.76 42.14 40.94 41.95 1,391,236 -0.08(-0.19%)
Dec 09, 2020 41.55 42.21 41.15 42.03 1,528,012 +0.69(+1.66%)
Dec 08, 2020 40.67 42.21 40.51 41.34 1,983,320 +0.61(+1.51%)
Dec 07, 2020 42.70 43.09 40.66 40.73 3,614,631 -1.64(-3.87%)
Dec 04, 2020 43.40 44.39 42.31 42.37 6,146,998 -5.29(-11.11%)
Dec 03, 2020 47.37 48.05 45.59 47.67 1,917,179 +0.36(+0.76%)
Dec 02, 2020 49.38 49.64 47.06 47.31 1,485,057 -2.37(-4.77%)
Dec 01, 2020 46.90 49.87 46.35 49.68 1,999,677 +3.08(+6.60%)
Nov 30, 2020 47.32 47.37 45.69 46.60 1,578,362 -0.60(-1.28%)
Nov 27, 2020 46.87 48.04 46.67 47.21 610,919 +0.26(+0.56%)
Nov 25, 2020 46.72 47.04 46.00 46.94 659,371 +0.33(+0.72%)
Nov 24, 2020 46.89 47.08 45.28 46.61 1,125,970 +0.51(+1.12%)
Nov 23, 2020 44.92 47.09 44.73 46.10 990,184 +1.47(+3.29%)
Nov 20, 2020 45.01 45.61 44.27 44.63 951,636 -0.23(-0.52%)
Nov 19, 2020 43.74 45.13 43.61 44.86 703,431 +1.07(+2.45%)
Nov 18, 2020 44.40 45.23 43.72 43.79 1,003,698 -0.23(-0.51%)
Nov 17, 2020 43.64 44.24 43.00 44.01 571,854 +0.08(+0.18%)
Nov 16, 2020 42.88 44.52 42.35 43.93 1,107,540 +1.13(+2.63%)
Nov 13, 2020 43.36 43.89 41.56 42.81 1,077,368 -0.23(-0.54%)
Nov 12, 2020 43.72 43.98 41.73 43.04 1,012,984 -0.82(-1.87%)
Nov 11, 2020 42.84 44.74 41.89 43.86 1,224,624 +1.85(+4.40%)
Nov 10, 2020 41.32 42.38 40.59 42.01 1,010,085 +1.46(+3.60%)
Nov 09, 2020 46.40 48.43 40.44 40.55 2,429,339 -5.54(-12.02%)
Nov 06, 2020 45.24 46.37 44.84 46.09 1,043,551 +0.97(+2.14%)
Nov 05, 2020 44.63 45.61 44.29 45.12 753,023 +1.29(+2.94%)
Nov 04, 2020 43.83 44.64 42.11 43.83 933,196 +0.11(+0.25%)
Nov 03, 2020 42.96 44.47 42.39 43.73 749,640 +1.11(+2.60%)
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.