Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 29, 2021 44.92 45.50 43.05 43.17 10,694,184 -2.06(-4.56%)
Jan 28, 2021 44.98 45.62 44.09 45.23 6,992,845 -0.01(-0.02%)
Jan 27, 2021 45.45 45.82 43.80 45.24 7,552,559 -1.12(-2.42%)
Jan 26, 2021 48.15 48.45 46.33 46.36 3,676,530 -1.24(-2.60%)
Jan 25, 2021 47.30 47.76 46.30 47.60 4,427,062 -0.22(-0.47%)
Jan 22, 2021 47.40 48.07 47.30 47.83 3,151,847 -0.05(-0.10%)
Jan 21, 2021 48.67 48.88 47.67 47.88 4,137,399 -0.84(-1.72%)
Jan 20, 2021 48.14 48.77 47.60 48.72 4,475,310 +0.85(+1.77%)
Jan 19, 2021 48.04 48.41 46.86 47.87 5,912,900 +0.20(+0.42%)
Jan 15, 2021 48.76 48.93 47.52 47.67 8,046,305 -1.95(-3.92%)
Jan 14, 2021 50.08 50.32 49.43 49.62 4,301,531 -0.32(-0.63%)
Jan 13, 2021 50.53 51.00 49.63 49.93 3,890,381 -0.84(-1.65%)
Jan 12, 2021 49.34 50.91 49.08 50.77 7,495,843 +1.81(+3.70%)
Jan 11, 2021 47.99 49.03 47.62 48.96 4,151,561 +0.54(+1.12%)
Jan 08, 2021 48.55 48.96 48.04 48.42 4,885,201 -0.25(-0.51%)
Jan 07, 2021 49.08 49.72 48.33 48.67 5,334,243 +0.07(+0.14%)
Jan 06, 2021 47.37 49.25 47.04 48.60 7,460,946 +2.19(+4.71%)
Jan 05, 2021 45.03 46.72 44.92 46.41 3,734,508 +1.46(+3.26%)
Jan 04, 2021 46.43 46.68 44.63 44.95 5,834,169 -1.21(-2.63%)
Dec 31, 2020 46.16 46.16 46.16 4,556,139 +0.02(+0.05%)
Dec 30, 2020 45.21 46.30 45.17 46.14 4,556,139 +0.95(+2.10%)
Dec 29, 2020 45.33 45.60 44.79 45.19 2,670,581 +0.03(+0.07%)
Dec 28, 2020 45.97 46.39 45.07 45.16 4,408,523 -0.42(-0.91%)
Dec 24, 2020 45.68 45.72 45.20 45.57 1,292,140 +0.03(+0.07%)
Dec 23, 2020 45.77 46.39 45.52 45.54 2,706,811 +0.07(+0.15%)
Dec 22, 2020 45.76 45.97 45.28 45.47 2,727,001 -0.34(-0.74%)
Dec 21, 2020 44.96 45.92 44.69 45.82 5,360,180 -0.48(-1.04%)
Dec 18, 2020 45.84 46.37 45.12 46.30 13,869,475 +1.52(+3.40%)
Dec 17, 2020 45.08 45.19 44.57 44.78 2,671,688 +0.00(+0.00%)
Dec 16, 2020 44.94 45.01 44.28 44.78 2,342,844 -0.25(-0.55%)
Dec 15, 2020 44.79 45.04 44.21 45.03 2,807,739 +0.89(+2.02%)
Dec 14, 2020 45.42 45.55 44.11 44.14 3,752,668 -0.78(-1.74%)
Dec 11, 2020 45.16 45.29 44.56 44.92 3,215,564 -0.36(-0.79%)
Dec 10, 2020 45.47 45.84 44.95 45.27 4,089,646 -0.19(-0.42%)
Dec 09, 2020 45.70 46.37 45.21 45.47 3,870,015 +0.09(+0.20%)
Dec 08, 2020 44.00 45.47 43.92 45.37 3,800,824 +1.11(+2.52%)
Dec 07, 2020 45.69 45.70 44.10 44.26 4,329,777 -1.53(-3.34%)
Dec 04, 2020 44.76 45.83 44.75 45.79 3,960,577 +1.21(+2.71%)
Dec 03, 2020 44.08 44.82 43.92 44.58 3,863,675 +0.33(+0.75%)
Dec 02, 2020 44.35 44.55 43.83 44.25 4,474,596 -0.27(-0.62%)
Dec 01, 2020 45.27 45.27 44.00 44.53 5,204,010 +0.43(+0.98%)
Nov 30, 2020 45.66 45.75 43.92 44.09 10,531,855 -1.99(-4.31%)
Nov 27, 2020 46.51 46.62 45.76 46.08 3,423,067 -0.27(-0.59%)
Nov 25, 2020 47.19 47.19 46.14 46.36 5,062,085 -1.07(-2.25%)
Nov 24, 2020 46.82 47.79 46.50 47.42 5,406,762 +1.47(+3.20%)
Nov 23, 2020 45.41 46.24 45.41 45.95 5,552,449 +0.99(+2.21%)
Nov 20, 2020 45.24 45.53 44.59 44.96 3,495,886 -0.50(-1.10%)
Nov 19, 2020 45.11 45.58 44.29 45.46 4,277,029 +0.03(+0.07%)
Nov 18, 2020 44.89 46.23 44.80 45.43 7,185,585 +0.67(+1.51%)
Nov 17, 2020 43.67 44.82 43.40 44.75 5,824,447 +0.45(+1.02%)
Nov 16, 2020 43.99 44.31 42.83 44.30 4,959,205 +1.61(+3.77%)
Nov 13, 2020 41.30 42.82 41.24 42.69 4,240,032 +0.76(+1.82%)
Nov 12, 2020 42.50 42.77 41.52 41.93 4,221,212 -0.96(-2.24%)
Nov 11, 2020 43.95 44.03 42.73 42.89 5,012,967 -1.03(-2.34%)
Nov 10, 2020 42.99 44.11 42.77 43.92 7,482,437 +1.10(+2.57%)
Nov 09, 2020 42.72 44.51 42.34 42.82 11,205,200 +3.20(+8.07%)
Nov 06, 2020 40.44 40.93 39.46 39.62 3,726,811 -0.61(-1.51%)
Nov 05, 2020 38.53 40.62 38.51 40.23 5,175,614 +2.07(+5.43%)
Nov 04, 2020 39.39 39.71 37.99 38.16 5,525,832 -1.87(-4.68%)
Nov 03, 2020 39.64 40.28 39.15 40.03 4,004,223 +0.75(+1.90%)
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.