Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 29, 2021 48.18 48.66 47.24 47.72 371,611 -0.90(-1.84%)
Jan 28, 2021 49.63 50.01 48.09 48.62 479,629 -0.77(-1.56%)
Jan 27, 2021 51.50 51.69 49.29 49.39 451,702 -2.41(-4.66%)
Jan 26, 2021 51.97 52.40 50.73 51.80 289,087 -0.02(-0.03%)
Jan 25, 2021 50.81 51.90 50.44 51.82 264,571 +0.65(+1.26%)
Jan 22, 2021 49.55 51.25 49.44 51.17 331,276 +1.30(+2.60%)
Jan 21, 2021 51.30 51.30 49.39 49.88 325,033 -1.15(-2.25%)
Jan 20, 2021 50.30 51.19 49.98 51.02 304,794 +0.71(+1.42%)
Jan 19, 2021 50.14 51.01 49.62 50.31 369,929 +0.42(+0.84%)
Jan 15, 2021 50.46 50.79 49.66 49.89 269,579 -0.68(-1.34%)
Jan 14, 2021 50.06 50.93 49.27 50.57 263,654 +0.73(+1.46%)
Jan 13, 2021 50.45 50.65 49.65 49.84 208,501 -0.36(-0.72%)
Jan 12, 2021 49.05 50.27 48.26 50.20 508,174 +0.99(+2.01%)
Jan 11, 2021 49.44 50.27 48.51 49.21 365,461 -0.53(-1.06%)
Jan 08, 2021 50.18 50.99 49.31 49.74 327,696 -0.50(-1.00%)
Jan 07, 2021 50.22 50.98 49.47 50.24 249,429 -0.18(-0.35%)
Jan 06, 2021 48.28 50.53 47.37 50.42 572,710 +2.43(+5.06%)
Jan 05, 2021 49.96 50.18 47.93 47.99 325,870 -1.93(-3.86%)
Jan 04, 2021 50.17 50.58 49.38 49.92 675,327 -0.25(-0.50%)
Dec 31, 2020 50.17 50.17 50.17 318,053 +0.85(+1.73%)
Dec 30, 2020 49.98 50.98 49.30 49.31 318,053 -0.72(-1.44%)
Dec 29, 2020 51.43 51.91 49.32 50.04 419,207 -1.07(-2.10%)
Dec 28, 2020 50.12 51.46 49.86 51.11 361,106 +1.20(+2.40%)
Dec 24, 2020 49.32 50.03 48.65 49.91 428,534 +0.87(+1.78%)
Dec 23, 2020 52.31 52.54 49.03 49.04 777,871 -2.89(-5.57%)
Dec 22, 2020 50.33 52.04 50.07 51.93 574,150 +1.60(+3.18%)
Dec 21, 2020 50.59 50.69 49.35 50.33 297,708 -0.70(-1.36%)
Dec 18, 2020 51.08 51.71 50.56 51.02 1,507,449 +0.22(+0.43%)
Dec 17, 2020 50.19 50.98 49.90 50.81 389,009 +0.13(+0.26%)
Dec 16, 2020 51.28 51.88 50.33 50.67 555,969 -0.23(-0.44%)
Dec 15, 2020 50.00 50.96 49.27 50.90 460,507 +1.19(+2.39%)
Dec 14, 2020 49.35 50.33 48.87 49.71 408,584 +0.75(+1.54%)
Dec 11, 2020 48.96 49.21 47.57 48.95 320,416 -0.34(-0.68%)
Dec 10, 2020 49.55 50.04 48.78 49.29 487,894 -0.16(-0.32%)
Dec 09, 2020 48.49 49.61 47.60 49.45 502,971 +1.45(+3.02%)
Dec 08, 2020 48.12 48.48 47.64 48.00 361,655 -0.22(-0.45%)
Dec 07, 2020 48.40 48.95 48.08 48.22 329,693 -0.61(-1.25%)
Dec 04, 2020 48.98 49.32 48.17 48.83 309,318 +0.12(+0.24%)
Dec 03, 2020 47.58 48.90 47.51 48.71 419,084 +0.90(+1.88%)
Dec 02, 2020 48.30 48.76 47.34 47.81 399,535 -0.75(-1.55%)
Dec 01, 2020 48.60 49.10 48.12 48.57 752,827 -0.15(-0.31%)
Nov 30, 2020 47.67 49.00 47.52 48.72 601,083 +0.65(+1.36%)
Nov 27, 2020 47.99 48.27 47.45 48.07 119,216 +0.46(+0.97%)
Nov 25, 2020 48.34 48.47 47.19 47.61 370,298 -0.41(-0.86%)
Nov 24, 2020 48.63 49.23 47.47 48.02 726,975 -0.18(-0.38%)
Nov 23, 2020 48.69 49.19 47.75 48.20 446,743 -0.02(-0.03%)
Nov 20, 2020 48.43 48.81 47.99 48.22 366,122 -0.69(-1.40%)
Nov 19, 2020 48.71 49.16 48.12 48.90 348,214 +0.36(+0.74%)
Nov 18, 2020 50.26 50.66 48.50 48.54 345,741 -1.54(-3.07%)
Nov 17, 2020 51.41 51.43 49.81 50.08 508,113 -1.27(-2.47%)
Nov 16, 2020 51.17 51.93 50.51 51.35 1,096,131 +0.75(+1.49%)
Nov 13, 2020 48.94 50.79 48.67 50.60 499,792 +1.65(+3.36%)
Nov 12, 2020 49.20 49.71 48.04 48.95 501,771 -0.02(-0.05%)
Nov 11, 2020 48.74 49.29 47.29 48.97 397,403 +0.25(+0.51%)
Nov 10, 2020 48.47 49.98 47.92 48.73 676,420 +0.28(+0.58%)
Nov 09, 2020 46.33 49.28 45.54 48.44 1,374,798 +3.68(+8.23%)
Nov 06, 2020 45.76 45.85 44.03 44.76 786,303 -0.79(-1.73%)
Nov 05, 2020 47.46 48.40 45.55 45.55 859,101 -1.86(-3.93%)
Nov 04, 2020 47.79 48.58 47.09 47.41 415,586 -0.49(-1.02%)
Nov 03, 2020 46.27 48.20 46.27 47.90 561,805 +1.72(+3.73%)
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.