Historical Prices

Date Open High Low Close Volume Change (%)
Jan 29, 2021 48.05 48.91 47.40 48.64 605,523 -0.02(-0.04%)
Jan 28, 2021 49.76 50.95 48.46 48.66 428,074 -1.03(-2.06%)
Jan 27, 2021 47.32 49.97 47.24 49.68 427,393 +1.22(+2.52%)
Jan 26, 2021 48.57 48.68 47.24 48.46 249,477 +0.28(+0.59%)
Jan 25, 2021 47.58 48.57 46.99 48.18 355,137 +0.37(+0.77%)
Jan 22, 2021 46.84 48.07 46.62 47.81 247,534 +0.72(+1.52%)
Jan 21, 2021 47.32 47.49 46.51 47.09 253,869 -0.03(-0.07%)
Jan 20, 2021 46.36 47.19 45.98 47.13 232,244 +0.74(+1.59%)
Jan 19, 2021 46.81 47.32 46.36 46.39 179,055 +0.09(+0.20%)
Jan 15, 2021 46.19 46.95 45.21 46.30 237,340 -0.30(-0.63%)
Jan 14, 2021 46.19 46.77 46.03 46.59 212,820 +0.54(+1.17%)
Jan 13, 2021 46.98 47.09 45.93 46.06 214,276 -0.85(-1.81%)
Jan 12, 2021 46.08 47.04 45.40 46.90 216,209 +1.31(+2.87%)
Jan 11, 2021 44.93 45.76 44.93 45.60 225,183 +0.04(+0.09%)
Jan 08, 2021 46.31 46.63 45.04 45.56 382,331 -0.76(-1.65%)
Jan 07, 2021 45.41 46.48 44.73 46.32 477,932 +1.05(+2.31%)
Jan 06, 2021 43.58 45.79 42.20 45.27 596,971 +2.26(+5.26%)
Jan 05, 2021 42.39 43.52 42.39 43.01 236,073 +0.48(+1.13%)
Jan 04, 2021 43.98 44.27 42.26 42.53 426,002 -1.26(-2.88%)
Dec 31, 2020 43.79 43.79 43.79 280,514 +0.09(+0.21%)
Dec 30, 2020 44.11 45.11 43.53 43.70 280,514 -0.15(-0.34%)
Dec 29, 2020 43.85 44.06 43.19 43.85 411,847 +0.07(+0.15%)
Dec 28, 2020 43.33 44.35 40.43 43.79 336,593 +0.75(+1.74%)
Dec 24, 2020 43.09 43.24 42.74 43.04 58,878 +0.18(+0.41%)
Dec 23, 2020 42.49 43.02 42.00 42.86 253,556 +0.59(+1.38%)
Dec 22, 2020 42.19 42.69 41.63 42.28 186,119 +0.05(+0.12%)
Dec 21, 2020 41.43 42.27 41.10 42.22 233,205 -0.05(-0.12%)
Dec 18, 2020 42.86 43.21 42.09 42.28 746,102 -0.34(-0.80%)
Dec 17, 2020 41.43 42.68 41.43 42.62 267,352 +1.29(+3.12%)
Dec 16, 2020 41.80 42.01 41.05 41.33 183,435 -0.23(-0.55%)
Dec 15, 2020 41.28 41.78 40.84 41.56 216,804 +0.56(+1.36%)
Dec 14, 2020 42.50 42.50 40.83 41.00 265,955 -0.47(-1.14%)
Dec 11, 2020 40.82 41.70 40.82 41.47 157,010 +0.39(+0.96%)
Dec 10, 2020 41.33 41.74 40.45 41.08 195,765 -0.58(-1.39%)
Dec 09, 2020 41.07 41.90 40.79 41.66 261,990 +0.76(+1.85%)
Dec 08, 2020 40.61 41.15 40.29 40.90 360,269 +0.05(+0.13%)
Dec 07, 2020 41.00 41.42 40.61 40.85 223,658 -0.20(-0.48%)
Dec 04, 2020 40.96 41.44 40.69 41.05 256,054 +0.30(+0.73%)
Dec 03, 2020 41.95 42.27 40.72 40.75 473,128 -1.14(-2.71%)
Dec 02, 2020 41.98 42.20 41.13 41.89 223,138 -0.34(-0.79%)
Dec 01, 2020 43.28 43.46 42.14 42.22 322,362 -0.59(-1.37%)
Nov 30, 2020 43.07 43.22 42.16 42.81 344,227 -0.52(-1.20%)
Nov 27, 2020 43.12 43.45 42.92 43.33 88,242 +0.03(+0.08%)
Nov 25, 2020 43.68 44.43 42.76 43.30 239,622 -0.53(-1.20%)
Nov 24, 2020 44.06 44.53 43.52 43.82 248,594 +0.52(+1.21%)
Nov 23, 2020 43.12 43.57 42.27 43.30 204,587 +0.35(+0.81%)
Nov 20, 2020 42.68 43.44 42.08 42.95 576,035 -0.19(-0.44%)
Nov 19, 2020 43.90 44.22 42.62 43.14 236,692 -0.82(-1.87%)
Nov 18, 2020 43.99 44.60 42.72 43.96 431,213 -0.15(-0.34%)
Nov 17, 2020 43.51 44.28 42.77 44.11 345,686 +0.17(+0.39%)
Nov 16, 2020 43.19 44.44 42.70 43.94 294,041 +1.24(+2.90%)
Nov 13, 2020 41.57 42.96 41.57 42.70 235,505 +1.42(+3.43%)
Nov 12, 2020 42.65 42.96 40.72 41.28 302,446 -1.63(-3.79%)
Nov 11, 2020 42.85 43.12 41.24 42.91 207,910 -0.11(-0.24%)
Nov 10, 2020 41.83 44.04 40.76 43.02 481,586 +1.48(+3.55%)
Nov 09, 2020 44.58 45.54 41.46 41.54 653,616 -0.14(-0.35%)
Nov 06, 2020 40.71 41.78 39.15 41.68 248,919 +1.22(+3.02%)
Nov 05, 2020 40.02 40.88 38.77 40.46 309,972 +1.33(+3.39%)
Nov 04, 2020 39.43 39.60 38.23 39.14 234,740 -0.63(-1.58%)
Nov 03, 2020 39.55 40.09 39.13 39.77 237,028 +0.73(+1.88%)
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.