Historical Prices

Date Open High Low Close Volume Change (%)
Jan 29, 2021 44.87 45.69 44.11 44.46 985,400 -0.61(-1.35%)
Jan 28, 2021 44.62 45.58 44.62 45.07 1,402,962 +0.66(+1.49%)
Jan 27, 2021 45.54 46.03 44.29 44.41 1,682,702 -1.05(-2.31%)
Jan 26, 2021 45.61 46.20 44.89 45.46 1,421,414 +0.13(+0.29%)
Jan 25, 2021 45.73 45.87 44.96 45.33 1,651,258 -0.51(-1.11%)
Jan 22, 2021 45.60 46.45 45.02 45.84 1,188,000 -0.54(-1.16%)
Jan 21, 2021 46.92 47.13 45.55 46.38 1,413,164 -0.07(-0.15%)
Jan 20, 2021 46.30 47.02 46.02 46.45 1,197,009 +0.60(+1.31%)
Jan 19, 2021 45.81 46.22 45.25 45.85 1,216,735 +0.32(+0.70%)
Jan 15, 2021 45.75 45.96 44.77 45.53 791,400 -0.54(-1.17%)
Jan 14, 2021 46.19 46.37 45.52 46.07 1,054,803 -0.03(-0.07%)
Jan 13, 2021 46.49 46.80 46.01 46.10 680,000 -0.26(-0.56%)
Jan 12, 2021 45.76 46.74 45.39 46.36 1,197,971 +1.11(+2.45%)
Jan 11, 2021 44.45 45.76 44.32 45.25 850,053 +0.39(+0.87%)
Jan 08, 2021 45.87 45.87 44.44 44.86 837,200 -0.53(-1.17%)
Jan 07, 2021 44.56 45.67 44.25 45.39 1,199,250 +1.05(+2.37%)
Jan 06, 2021 43.82 44.50 42.63 44.34 1,693,670 +1.38(+3.21%)
Jan 05, 2021 41.78 44.29 41.74 42.96 1,523,930 +1.59(+3.84%)
Jan 04, 2021 42.80 43.07 41.16 41.37 1,303,964 -1.07(-2.52%)
Dec 31, 2020 42.44 42.44 42.44 758,452 +0.28(+0.66%)
Dec 30, 2020 42.19 42.82 42.03 42.16 758,452 -0.18(-0.43%)
Dec 29, 2020 42.80 43.00 41.90 42.34 969,509 -0.07(-0.17%)
Dec 28, 2020 42.84 42.94 41.77 42.41 1,525,455 -0.37(-0.86%)
Dec 24, 2020 43.35 43.43 42.30 42.78 640,700 -0.80(-1.84%)
Dec 23, 2020 43.33 44.12 43.14 43.58 1,494,034 +0.46(+1.07%)
Dec 22, 2020 42.98 43.64 42.65 43.12 765,319 -0.13(-0.30%)
Dec 21, 2020 43.16 43.70 42.81 43.25 2,045,887 -1.13(-2.55%)
Dec 18, 2020 45.70 45.77 43.87 44.38 1,666,000 -0.94(-2.07%)
Dec 17, 2020 45.14 45.86 45.01 45.32 853,394 -0.27(-0.59%)
Dec 16, 2020 46.18 46.18 45.15 45.59 766,431 -0.47(-1.02%)
Dec 15, 2020 45.63 46.25 44.90 46.06 833,494 +0.49(+1.08%)
Dec 14, 2020 46.71 46.81 45.25 45.57 1,202,634 -1.01(-2.17%)
Dec 11, 2020 46.00 46.70 45.35 46.58 1,056,900 +0.51(+1.11%)
Dec 10, 2020 44.58 46.07 44.58 46.07 808,955 +1.69(+3.81%)
Dec 09, 2020 45.03 45.97 44.06 44.38 1,416,364 -0.43(-0.96%)
Dec 08, 2020 44.22 45.40 44.22 44.81 1,074,261 +0.59(+1.33%)
Dec 07, 2020 44.44 44.90 43.78 44.22 1,008,955 -0.49(-1.10%)
Dec 04, 2020 43.95 44.80 43.86 44.71 1,014,500 +1.23(+2.83%)
Dec 03, 2020 42.20 43.84 41.75 43.48 1,218,518 +1.41(+3.35%)
Dec 02, 2020 41.14 42.19 41.00 42.07 1,252,779 +0.92(+2.24%)
Dec 01, 2020 41.63 41.98 40.69 41.15 1,231,692 +0.00(+0.00%)
Nov 30, 2020 41.90 42.64 40.92 41.15 1,561,652 -1.36(-3.20%)
Nov 27, 2020 43.05 43.43 42.22 42.51 611,900 -0.75(-1.73%)
Nov 25, 2020 44.02 44.03 43.11 43.26 1,132,200 -0.81(-1.84%)
Nov 24, 2020 43.36 44.37 43.33 44.07 1,793,353 +1.04(+2.42%)
Nov 23, 2020 42.00 43.18 41.89 43.03 1,080,144 +1.33(+3.19%)
Nov 20, 2020 42.03 42.57 41.32 41.70 1,089,600 -0.30(-0.71%)
Nov 19, 2020 40.57 42.05 39.97 42.00 1,138,170 +1.20(+2.94%)
Nov 18, 2020 41.50 42.78 40.71 40.80 1,996,070 -0.58(-1.40%)
Nov 17, 2020 40.53 41.56 40.26 41.38 1,251,486 +0.34(+0.83%)
Nov 16, 2020 41.10 42.21 40.65 41.04 2,683,233 +1.15(+2.88%)
Nov 13, 2020 39.20 39.98 38.51 39.89 1,378,200 +1.31(+3.40%)
Nov 12, 2020 38.23 38.98 37.92 38.58 1,340,152 -0.03(-0.08%)
Nov 11, 2020 38.67 39.13 38.44 38.61 2,614,031 +0.26(+0.68%)
Nov 10, 2020 37.50 38.49 36.97 38.35 1,682,409 +1.23(+3.31%)
Nov 09, 2020 35.99 37.72 35.76 37.12 2,423,767 +2.87(+8.38%)
Nov 06, 2020 35.48 35.69 33.95 34.25 1,779,300 -1.36(-3.82%)
Nov 05, 2020 35.92 36.09 35.15 35.61 1,070,133 -1.08(-2.94%)
Nov 04, 2020 36.16 37.45 35.46 36.69 1,426,965 +0.71(+1.97%)
Nov 03, 2020 36.44 36.93 35.98 35.98 973,105 +0.15(+0.42%)
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.