Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2020 45.51 45.51 45.51 40,906,968 +0.98(+2.19%)
Dec 30, 2020 44.86 44.93 44.36 44.53 40,906,968 -0.58(-1.30%)
Dec 29, 2020 43.13 46.28 42.47 45.12 92,480,408 +2.12(+4.93%)
Dec 28, 2020 43.11 43.51 42.81 43.00 23,272,966 +0.00(+0.00%)
Dec 24, 2020 42.57 43.02 42.33 43.00 12,989,318 +0.46(+1.07%)
Dec 23, 2020 42.18 42.96 42.08 42.54 24,689,778 +0.37(+0.87%)
Dec 22, 2020 42.25 42.33 41.80 42.18 35,218,884 -0.17(-0.41%)
Dec 21, 2020 42.31 42.43 41.33 42.35 58,834,984 -1.00(-2.32%)
Dec 18, 2020 46.20 46.30 43.03 43.35 130,596,424 -2.91(-6.30%)
Dec 17, 2020 46.73 46.88 45.88 46.27 28,886,772 -0.43(-0.92%)
Dec 16, 2020 46.32 47.01 46.30 46.70 31,025,756 +0.41(+0.89%)
Dec 15, 2020 46.57 46.60 45.87 46.29 27,877,256 +0.18(+0.40%)
Dec 14, 2020 45.51 46.90 45.44 46.10 36,594,536 +0.68(+1.49%)
Dec 11, 2020 45.80 45.80 44.87 45.43 32,182,980 -0.48(-1.05%)
Dec 10, 2020 45.36 46.33 45.30 45.91 36,886,252 +0.17(+0.38%)
Dec 09, 2020 45.93 46.44 45.43 45.74 37,268,108 -0.57(-1.22%)
Dec 08, 2020 45.52 46.33 45.50 46.30 31,680,132 +0.45(+0.98%)
Dec 07, 2020 46.59 46.85 45.27 45.86 55,840,392 -1.63(-3.43%)
Dec 04, 2020 46.64 48.10 46.59 47.49 43,533,856 +0.91(+1.95%)
Dec 03, 2020 45.60 46.69 45.47 46.58 55,000,972 +1.00(+2.18%)
Dec 02, 2020 44.96 45.73 44.93 45.58 36,938,524 +0.31(+0.69%)
Dec 01, 2020 44.53 45.88 44.50 45.27 63,238,824 +1.11(+2.50%)
Nov 30, 2020 43.32 44.30 43.17 44.17 50,692,172 +0.82(+1.90%)
Nov 27, 2020 43.26 43.94 43.26 43.35 17,429,218 +0.37(+0.85%)
Nov 25, 2020 42.96 43.10 42.54 42.98 30,790,518 +0.04(+0.09%)
Nov 24, 2020 42.29 43.21 42.03 42.94 37,083,452 +0.87(+2.06%)
Nov 23, 2020 41.55 42.21 41.52 42.08 38,827,536 +0.61(+1.48%)
Nov 20, 2020 41.71 41.91 41.41 41.46 26,490,958 -0.21(-0.50%)
Nov 19, 2020 41.03 41.72 40.83 41.67 32,224,126 +0.51(+1.24%)
Nov 18, 2020 41.61 41.74 41.14 41.16 35,898,444 -0.43(-1.03%)
Nov 17, 2020 41.79 42.13 41.47 41.59 33,983,276 -0.60(-1.43%)
Nov 16, 2020 42.06 42.71 41.83 42.19 39,722,104 +0.67(+1.61%)
Nov 13, 2020 41.10 41.64 41.08 41.53 33,824,268 +0.47(+1.13%)
Nov 12, 2020 42.14 42.19 40.70 41.06 46,942,828 -1.28(-3.02%)
Nov 11, 2020 41.93 42.44 41.89 42.34 34,470,996 +0.83(+2.00%)
Nov 10, 2020 41.47 42.46 41.34 41.51 42,924,820 -0.15(-0.35%)
Nov 09, 2020 42.61 43.25 41.60 41.66 53,037,912 +0.19(+0.46%)
Nov 06, 2020 41.60 41.83 41.02 41.46 39,665,064 -0.26(-0.63%)
Nov 05, 2020 42.16 42.37 41.59 41.73 33,972,480 +0.28(+0.68%)
Nov 04, 2020 40.91 41.85 40.61 41.45 38,290,676 +0.77(+1.90%)
Nov 03, 2020 40.57 41.23 40.54 40.67 36,962,948 +0.35(+0.88%)
Nov 02, 2020 40.77 40.86 40.12 40.32 37,301,072 +0.16(+0.41%)
Oct 30, 2020 39.99 40.62 39.55 40.16 51,598,272 +0.15(+0.39%)
Oct 29, 2020 40.12 40.33 39.83 40.00 40,556,776 -0.13(-0.32%)
Oct 28, 2020 40.71 41.06 40.08 40.13 49,678,576 -1.26(-3.05%)
Oct 27, 2020 41.70 42.09 41.14 41.39 55,257,488 -0.98(-2.31%)
Oct 26, 2020 43.39 43.40 41.94 42.37 59,695,868 -1.34(-3.07%)
Oct 23, 2020 43.85 44.13 43.22 43.71 107,314,120 -5.17(-10.58%)
Oct 22, 2020 48.17 49.17 48.13 48.88 45,426,476 +0.36(+0.75%)
Oct 21, 2020 48.19 49.04 47.90 48.52 24,068,672 +0.06(+0.13%)
Oct 20, 2020 49.52 49.61 48.31 48.46 30,010,136 -1.04(-2.11%)
Oct 19, 2020 49.40 50.99 48.83 49.50 47,975,284 +0.38(+0.78%)
Oct 16, 2020 48.88 49.61 48.88 49.12 25,825,876 +0.28(+0.58%)
Oct 15, 2020 47.84 48.95 47.72 48.84 20,141,710 +0.27(+0.56%)
Oct 14, 2020 48.98 49.34 48.53 48.56 24,129,414 -0.25(-0.52%)
Oct 13, 2020 49.22 49.24 48.63 48.82 22,055,494 -0.05(-0.09%)
Oct 12, 2020 48.56 49.15 48.26 48.86 30,099,504 +0.96(+2.01%)
Oct 09, 2020 48.56 48.84 47.77 47.90 26,843,086 -0.50(-1.03%)
Oct 08, 2020 47.98 48.59 47.77 48.40 24,659,440 +0.63(+1.33%)
Oct 07, 2020 47.02 47.97 46.97 47.77 24,228,338 +1.18(+2.53%)
Oct 06, 2020 46.90 47.79 46.46 46.59 28,268,016 -0.29(-0.62%)
Oct 05, 2020 46.52 46.99 46.50 46.88 23,020,260 +0.62(+1.33%)
Oct 02, 2020 46.70 47.14 46.24 46.26 28,461,688 -1.12(-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.