Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2020 45.04 45.04 45.04 41,335,200 +0.97(+2.19%)
Dec 30, 2020 44.40 44.47 43.90 44.07 41,335,200 -0.58(-1.30%)
Dec 29, 2020 42.69 45.80 42.03 44.65 93,448,536 +2.10(+4.93%)
Dec 28, 2020 42.66 43.06 42.36 42.55 23,516,598 +0.00(+0.00%)
Dec 24, 2020 42.13 42.57 41.89 42.55 13,125,296 +0.45(+1.07%)
Dec 23, 2020 41.74 42.52 41.65 42.10 24,948,242 +0.36(+0.87%)
Dec 22, 2020 41.81 41.89 41.37 41.74 35,587,572 -0.17(-0.41%)
Dec 21, 2020 41.87 41.99 40.90 41.91 59,450,892 -0.99(-2.32%)
Dec 18, 2020 45.72 45.82 42.59 42.91 131,963,560 -2.88(-6.30%)
Dec 17, 2020 46.24 46.39 45.40 45.79 29,189,172 -0.42(-0.92%)
Dec 16, 2020 45.84 46.52 45.82 46.21 31,350,546 +0.41(+0.89%)
Dec 15, 2020 46.09 46.11 45.39 45.81 28,169,088 +0.18(+0.40%)
Dec 14, 2020 45.04 46.41 44.97 45.63 36,977,624 +0.67(+1.49%)
Dec 11, 2020 45.33 45.33 44.40 44.96 32,519,886 -0.48(-1.05%)
Dec 10, 2020 44.89 45.85 44.83 45.44 37,272,396 +0.17(+0.38%)
Dec 09, 2020 45.45 45.96 44.96 45.26 37,658,248 -0.56(-1.22%)
Dec 08, 2020 45.05 45.85 45.03 45.83 32,011,774 +0.44(+0.98%)
Dec 07, 2020 46.11 46.37 44.80 45.38 56,424,956 -1.61(-3.43%)
Dec 04, 2020 46.16 47.60 46.11 47.00 43,989,588 +0.90(+1.95%)
Dec 03, 2020 45.13 46.20 45.00 46.10 55,576,744 +0.99(+2.18%)
Dec 02, 2020 44.50 45.26 44.46 45.11 37,325,212 +0.31(+0.69%)
Dec 01, 2020 44.07 45.40 44.04 44.80 63,900,836 +1.09(+2.50%)
Nov 30, 2020 42.87 43.85 42.72 43.71 51,222,840 +0.81(+1.90%)
Nov 27, 2020 42.81 43.48 42.81 42.90 17,611,674 +0.36(+0.85%)
Nov 25, 2020 42.52 42.65 42.10 42.53 31,112,846 +0.04(+0.09%)
Nov 24, 2020 41.85 42.76 41.59 42.50 37,471,660 +0.86(+2.06%)
Nov 23, 2020 41.12 41.77 41.09 41.64 39,234,000 +0.61(+1.48%)
Nov 20, 2020 41.28 41.48 40.98 41.03 26,768,276 -0.21(-0.50%)
Nov 19, 2020 40.61 41.29 40.41 41.24 32,561,462 +0.51(+1.24%)
Nov 18, 2020 41.18 41.30 40.72 40.74 36,274,244 -0.42(-1.03%)
Nov 17, 2020 41.36 41.69 41.04 41.16 34,339,028 -0.60(-1.43%)
Nov 16, 2020 41.62 42.26 41.40 41.76 40,137,932 +0.66(+1.61%)
Nov 13, 2020 40.67 41.21 40.65 41.10 34,178,356 +0.46(+1.13%)
Nov 12, 2020 41.70 41.76 40.27 40.64 47,434,248 -1.27(-3.02%)
Nov 11, 2020 41.49 42.00 41.46 41.90 34,831,856 +0.82(+2.00%)
Nov 10, 2020 41.04 42.02 40.91 41.08 43,374,176 -0.14(-0.35%)
Nov 09, 2020 42.16 42.81 41.17 41.22 53,593,136 +0.19(+0.46%)
Nov 06, 2020 41.17 41.40 40.59 41.03 40,080,292 -0.26(-0.63%)
Nov 05, 2020 41.72 41.93 41.16 41.30 34,328,120 +0.28(+0.68%)
Nov 04, 2020 40.49 41.42 40.19 41.02 38,691,516 +0.76(+1.90%)
Nov 03, 2020 40.15 40.80 40.12 40.25 37,349,892 +0.35(+0.88%)
Nov 02, 2020 40.35 40.44 39.71 39.90 37,691,552 +0.16(+0.41%)
Oct 30, 2020 39.58 40.20 39.14 39.74 52,138,424 +0.15(+0.39%)
Oct 29, 2020 39.71 39.91 39.42 39.59 40,981,340 -0.13(-0.32%)
Oct 28, 2020 40.29 40.64 39.67 39.71 50,198,628 -1.25(-3.05%)
Oct 27, 2020 41.27 41.65 40.71 40.96 55,835,944 -0.97(-2.31%)
Oct 26, 2020 42.95 42.95 41.51 41.93 60,320,788 -1.33(-3.07%)
Oct 23, 2020 43.39 43.68 42.77 43.26 108,437,528 -5.12(-10.58%)
Oct 22, 2020 47.68 48.66 47.63 48.38 45,902,020 +0.36(+0.75%)
Oct 21, 2020 47.69 48.53 47.41 48.02 24,320,632 +0.06(+0.13%)
Oct 20, 2020 49.00 49.09 47.81 47.95 30,324,294 -1.03(-2.11%)
Oct 19, 2020 48.89 50.47 48.32 48.99 48,477,512 +0.38(+0.78%)
Oct 16, 2020 48.38 49.09 48.38 48.61 26,096,232 +0.28(+0.58%)
Oct 15, 2020 47.34 48.45 47.23 48.33 20,352,562 +0.27(+0.56%)
Oct 14, 2020 48.47 48.82 48.03 48.06 24,382,012 -0.25(-0.52%)
Oct 13, 2020 48.71 48.73 48.12 48.31 22,286,380 -0.04(-0.09%)
Oct 12, 2020 48.06 48.64 47.76 48.36 30,414,596 +0.95(+2.01%)
Oct 09, 2020 48.06 48.33 47.27 47.41 27,124,090 -0.49(-1.03%)
Oct 08, 2020 47.49 48.09 47.27 47.90 24,917,584 +0.63(+1.33%)
Oct 07, 2020 46.54 47.48 46.48 47.27 24,481,970 +1.17(+2.53%)
Oct 06, 2020 46.41 47.30 45.98 46.10 28,563,938 -0.29(-0.62%)
Oct 05, 2020 46.04 46.50 46.01 46.39 23,261,246 +0.61(+1.33%)
Oct 02, 2020 46.22 46.65 45.76 45.78 28,759,638 -1.10(-2.35%)
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.