Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2020 49.20 49.20 49.20 4,594,387 +1.28(+2.66%)
Dec 30, 2020 47.77 48.26 47.54 47.93 4,594,387 +0.10(+0.20%)
Dec 29, 2020 47.83 48.18 47.56 47.83 3,291,309 +0.12(+0.24%)
Dec 28, 2020 47.75 47.92 47.30 47.72 3,672,601 +0.35(+0.75%)
Dec 24, 2020 46.91 47.52 46.12 47.36 1,287,668 +0.58(+1.23%)
Dec 23, 2020 46.96 47.46 46.76 46.78 5,244,115 +0.12(+0.25%)
Dec 22, 2020 46.80 46.98 46.37 46.67 3,539,969 -0.12(-0.25%)
Dec 21, 2020 46.92 47.29 45.99 46.78 5,890,523 -0.51(-1.07%)
Dec 18, 2020 47.87 48.09 47.11 47.29 2,527,165 -0.61(-1.28%)
Dec 17, 2020 48.01 48.30 47.48 47.90 1,965,619 +0.33(+0.69%)
Dec 16, 2020 48.63 49.08 47.42 47.57 2,004,227 -0.88(-1.81%)
Dec 15, 2020 48.44 49.02 48.05 48.45 1,926,877 +0.22(+0.46%)
Dec 14, 2020 49.45 49.90 48.23 48.23 1,347,634 -0.64(-1.31%)
Dec 11, 2020 48.75 49.06 48.45 48.87 1,327,041 +0.03(+0.05%)
Dec 10, 2020 49.13 49.27 48.81 48.84 2,612,264 -0.35(-0.72%)
Dec 09, 2020 49.01 49.32 48.89 49.20 1,668,994 +0.04(+0.07%)
Dec 08, 2020 49.28 49.50 48.83 49.16 3,000,280 +0.30(+0.62%)
Dec 07, 2020 48.65 49.07 48.46 48.86 846,848 +0.18(+0.36%)
Dec 04, 2020 49.16 49.30 48.50 48.68 941,214 -0.51(-1.05%)
Dec 03, 2020 49.44 49.68 48.97 49.20 1,854,993 -0.53(-1.07%)
Dec 02, 2020 48.87 49.75 48.65 49.73 1,491,477 +0.48(+0.97%)
Dec 01, 2020 49.75 50.30 49.17 49.25 1,851,223 +0.13(+0.27%)
Nov 30, 2020 49.20 49.53 48.75 49.12 4,808,847 -0.32(-0.65%)
Nov 27, 2020 49.95 49.96 48.84 49.44 1,291,730 -0.36(-0.73%)
Nov 25, 2020 49.40 49.91 48.89 49.80 2,392,916 +0.34(+0.68%)
Nov 24, 2020 49.46 49.80 49.04 49.46 3,400,637 +0.74(+1.51%)
Nov 23, 2020 48.42 49.04 47.92 48.73 4,624,031 +0.41(+0.84%)
Nov 20, 2020 47.56 48.68 47.24 48.32 2,901,711 +0.73(+1.53%)
Nov 19, 2020 48.27 48.42 47.22 47.59 3,515,140 -0.70(-1.44%)
Nov 18, 2020 49.98 50.00 48.28 48.29 1,895,138 -1.37(-2.76%)
Nov 17, 2020 50.15 50.46 49.60 49.66 1,674,192 -0.93(-1.84%)
Nov 16, 2020 50.87 50.93 49.73 50.59 1,868,866 +0.46(+0.91%)
Nov 13, 2020 48.75 50.24 48.75 50.13 2,080,572 +1.22(+2.49%)
Nov 12, 2020 49.93 49.93 48.30 48.91 2,978,796 -1.39(-2.76%)
Nov 11, 2020 51.42 51.51 49.77 50.30 3,177,780 -1.13(-2.20%)
Nov 10, 2020 50.89 52.51 50.53 51.43 6,582,785 +0.53(+1.03%)
Nov 09, 2020 50.34 54.89 49.86 50.90 4,086,100 +2.59(+5.36%)
Nov 06, 2020 48.54 49.20 47.61 48.31 1,514,148 -0.13(-0.27%)
Nov 05, 2020 49.70 50.78 47.96 48.45 2,986,041 -0.51(-1.04%)
Nov 04, 2020 49.89 50.78 48.70 48.95 1,785,105 -1.06(-2.12%)
Nov 03, 2020 50.00 50.36 49.55 50.02 1,263,490 +0.59(+1.19%)
Nov 02, 2020 49.16 49.47 48.43 49.43 1,526,009 +0.97(+2.01%)
Oct 30, 2020 48.35 48.55 47.76 48.45 1,655,982 -0.11(-0.23%)
Oct 29, 2020 48.31 49.16 47.54 48.57 1,577,269 -0.04(-0.07%)
Oct 28, 2020 48.88 49.40 48.38 48.60 2,538,585 -0.90(-1.81%)
Oct 27, 2020 48.93 50.21 48.59 49.50 2,336,627 +0.61(+1.26%)
Oct 26, 2020 49.06 49.31 48.64 48.88 1,632,313 -0.60(-1.21%)
Oct 23, 2020 49.93 50.15 49.02 49.48 818,421 -0.18(-0.37%)
Oct 22, 2020 48.94 49.78 48.62 49.67 2,026,913 +0.61(+1.23%)
Oct 21, 2020 48.51 49.47 48.48 49.06 2,966,187 +0.32(+0.67%)
Oct 20, 2020 48.21 48.84 48.03 48.73 1,957,565 +0.81(+1.68%)
Oct 19, 2020 48.02 48.33 47.79 47.93 1,955,767 -0.28(-0.58%)
Oct 16, 2020 47.72 48.37 47.36 48.21 1,934,523 +0.44(+0.92%)
Oct 15, 2020 47.02 48.11 46.54 47.77 2,173,672 +0.85(+1.81%)
Oct 14, 2020 46.52 47.33 46.39 46.92 1,831,507 +0.47(+1.00%)
Oct 13, 2020 46.49 46.57 45.72 46.45 1,408,509 -0.46(-0.97%)
Oct 12, 2020 46.56 47.18 46.21 46.91 1,350,553 +0.45(+0.96%)
Oct 09, 2020 46.89 47.00 45.98 46.46 1,277,302 -0.38(-0.81%)
Oct 08, 2020 46.18 46.86 46.18 46.84 853,763 +0.80(+1.74%)
Oct 07, 2020 46.31 46.61 45.72 46.04 1,839,695 +0.04(+0.08%)
Oct 06, 2020 46.08 47.23 45.89 46.00 1,950,475 -0.11(-0.23%)
Oct 05, 2020 45.57 46.20 45.22 46.11 1,987,880 +0.48(+1.06%)
Oct 02, 2020 44.35 46.04 44.06 45.63 1,864,574 +1.02(+2.28%)
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.