Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2020 54.21 54.21 54.21 291,986 -0.70(-1.27%)
Dec 30, 2020 52.45 55.18 51.99 54.91 291,986 +2.16(+4.09%)
Dec 29, 2020 53.45 53.45 50.99 52.75 279,826 -0.44(-0.82%)
Dec 28, 2020 49.06 53.62 48.68 53.19 491,039 +4.12(+8.39%)
Dec 24, 2020 48.42 49.47 47.18 49.07 152,960 +1.61(+3.40%)
Dec 23, 2020 47.19 50.50 46.83 47.46 348,463 +1.87(+4.10%)
Dec 22, 2020 44.59 45.88 43.68 45.59 280,953 +1.05(+2.37%)
Dec 21, 2020 43.79 45.25 43.34 44.53 312,787 -0.28(-0.63%)
Dec 18, 2020 44.60 45.81 44.07 44.82 580,595 +0.21(+0.48%)
Dec 17, 2020 43.88 44.62 43.19 44.60 325,126 +0.57(+1.29%)
Dec 16, 2020 44.45 45.21 43.83 44.04 274,477 -0.10(-0.23%)
Dec 15, 2020 42.99 44.90 42.99 44.14 270,917 +1.46(+3.42%)
Dec 14, 2020 44.86 44.98 42.60 42.68 247,973 -1.51(-3.42%)
Dec 11, 2020 44.08 44.66 43.12 44.19 249,026 -0.72(-1.60%)
Dec 10, 2020 43.44 45.28 42.98 44.91 308,862 +0.81(+1.85%)
Dec 09, 2020 45.60 46.24 43.37 44.10 342,385 -0.90(-2.00%)
Dec 08, 2020 42.78 46.61 42.78 45.00 558,745 +1.78(+4.13%)
Dec 07, 2020 46.23 46.93 42.54 43.21 619,087 -3.56(-7.61%)
Dec 04, 2020 44.43 47.06 44.31 46.77 310,583 +2.68(+6.09%)
Dec 03, 2020 43.32 46.95 43.15 44.09 605,773 +1.46(+3.42%)
Dec 02, 2020 41.82 44.88 41.40 42.63 493,556 +0.73(+1.74%)
Dec 01, 2020 41.61 42.89 40.79 41.90 491,973 +1.79(+4.47%)
Nov 30, 2020 42.54 42.54 39.91 40.11 489,879 -2.50(-5.88%)
Nov 27, 2020 40.95 43.02 40.53 42.61 233,987 +1.66(+4.04%)
Nov 25, 2020 40.58 41.60 39.73 40.96 217,198 +0.28(+0.70%)
Nov 24, 2020 42.60 43.13 40.42 40.67 297,716 -0.57(-1.39%)
Nov 23, 2020 40.66 42.51 40.52 41.25 255,107 +1.46(+3.66%)
Nov 20, 2020 40.46 41.59 39.22 39.79 369,109 -0.95(-2.34%)
Nov 19, 2020 40.01 42.42 39.96 40.74 457,762 +0.26(+0.64%)
Nov 18, 2020 43.75 43.75 40.48 40.49 373,988 -2.60(-6.03%)
Nov 17, 2020 42.12 43.56 41.61 43.08 340,477 -0.06(-0.14%)
Nov 16, 2020 42.44 44.94 42.41 43.14 540,440 +2.30(+5.63%)
Nov 13, 2020 41.87 42.01 39.77 40.85 486,511 +2.25(+5.82%)
Nov 12, 2020 39.19 39.80 38.33 38.60 387,402 -0.87(-2.22%)
Nov 11, 2020 42.85 42.92 38.90 39.47 372,916 -3.06(-7.20%)
Nov 10, 2020 44.60 45.36 42.13 42.54 321,482 -2.08(-4.65%)
Nov 09, 2020 43.15 45.24 41.48 44.61 670,140 +5.47(+13.98%)
Nov 06, 2020 39.38 39.79 38.09 39.14 218,014 -0.07(-0.17%)
Nov 05, 2020 39.10 40.15 38.96 39.21 148,210 +0.51(+1.31%)
Nov 04, 2020 39.88 40.96 38.54 38.70 329,976 -1.80(-4.45%)
Nov 03, 2020 38.60 40.90 38.60 40.50 233,448 +2.61(+6.88%)
Nov 02, 2020 38.62 38.92 37.25 37.90 295,197 -0.47(-1.23%)
Oct 30, 2020 38.95 39.96 37.10 38.37 327,255 -0.85(-2.17%)
Oct 29, 2020 39.18 39.71 38.25 39.22 250,315 +0.29(+0.75%)
Oct 28, 2020 39.24 39.96 37.90 38.92 327,648 -1.24(-3.08%)
Oct 27, 2020 41.22 41.66 39.95 40.16 235,103 -1.30(-3.14%)
Oct 26, 2020 41.14 42.18 40.16 41.46 235,419 -0.09(-0.21%)
Oct 23, 2020 41.17 42.05 39.79 41.55 226,525 +0.87(+2.15%)
Oct 22, 2020 39.81 41.09 39.03 40.67 263,296 +1.19(+3.02%)
Oct 21, 2020 39.93 40.77 38.74 39.48 260,836 -0.42(-1.05%)
Oct 20, 2020 42.57 43.34 39.82 39.90 550,172 -2.00(-4.77%)
Oct 19, 2020 43.08 45.88 41.85 41.90 594,433 -1.75(-4.01%)
Oct 16, 2020 40.31 44.71 38.66 43.65 783,104 +4.05(+10.22%)
Oct 15, 2020 39.03 40.74 38.35 39.60 427,769 +0.07(+0.17%)
Oct 14, 2020 40.04 43.62 39.03 39.53 1,035,993 -0.51(-1.26%)
Oct 13, 2020 46.35 46.64 38.80 40.04 1,460,223 -5.81(-12.67%)
Oct 12, 2020 43.10 52.75 42.82 45.85 4,081,309 +9.75(+27.02%)
Oct 09, 2020 36.28 39.14 35.47 36.09 656,959 +0.17(+0.48%)
Oct 08, 2020 35.04 39.84 35.04 35.92 729,126 +0.65(+1.85%)
Oct 07, 2020 34.74 35.70 33.86 35.27 779,590 +0.89(+2.59%)
Oct 06, 2020 33.93 36.03 33.61 34.38 859,600 +0.81(+2.40%)
Oct 05, 2020 33.18 34.30 31.24 33.57 960,026 +1.03(+3.16%)
Oct 02, 2020 30.42 33.46 30.02 32.54 862,615 +0.84(+2.65%)
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.