Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 29, 2021 44.41 45.36 42.96 43.50 8,646,295 -1.02(-2.29%)
Jan 28, 2021 46.38 46.88 44.19 44.52 4,047,534 -2.36(-5.03%)
Jan 27, 2021 45.02 47.15 44.97 46.88 6,091,952 +1.84(+4.08%)
Jan 26, 2021 43.63 45.26 43.33 45.04 5,149,288 +1.37(+3.15%)
Jan 25, 2021 42.15 43.81 42.11 43.66 4,501,161 +1.51(+3.59%)
Jan 22, 2021 42.01 42.40 41.90 42.15 1,967,794 +0.15(+0.35%)
Jan 21, 2021 41.42 42.17 41.34 42.00 2,431,685 +0.48(+1.16%)
Jan 20, 2021 41.52 41.78 41.28 41.52 2,776,315 -0.02(-0.04%)
Jan 19, 2021 41.79 41.89 41.21 41.54 2,576,192 -0.11(-0.27%)
Jan 15, 2021 40.82 41.76 40.74 41.65 7,335,330 +0.84(+2.05%)
Jan 14, 2021 41.09 41.11 40.33 40.81 2,884,633 -0.04(-0.09%)
Jan 13, 2021 40.56 41.36 40.53 40.85 2,904,226 -0.06(-0.14%)
Jan 12, 2021 41.22 41.22 40.42 40.91 3,778,736 -0.33(-0.81%)
Jan 11, 2021 42.17 42.38 41.10 41.24 3,120,690 -0.94(-2.22%)
Jan 08, 2021 42.35 42.44 41.67 42.18 2,339,570 -0.03(-0.08%)
Jan 07, 2021 42.56 42.60 41.96 42.21 2,039,367 -0.32(-0.76%)
Jan 06, 2021 42.13 42.79 42.05 42.54 2,446,015 +0.26(+0.61%)
Jan 05, 2021 42.64 42.76 42.03 42.28 2,499,650 -0.48(-1.12%)
Jan 04, 2021 43.11 43.15 42.24 42.76 2,808,947 -0.28(-0.64%)
Dec 31, 2020 43.03 43.03 43.03 978,774 +0.16(+0.37%)
Dec 30, 2020 43.14 43.16 42.84 42.88 978,774 -0.29(-0.66%)
Dec 29, 2020 43.68 43.75 42.92 43.16 1,488,733 -0.43(-1.00%)
Dec 28, 2020 43.65 43.79 43.26 43.60 1,066,017 +0.05(+0.11%)
Dec 24, 2020 43.61 43.66 43.23 43.55 614,444 -0.16(-0.36%)
Dec 23, 2020 43.55 43.84 43.40 43.71 1,240,960 +0.29(+0.66%)
Dec 22, 2020 43.77 43.96 43.32 43.42 1,585,637 -0.56(-1.28%)
Dec 21, 2020 43.93 44.08 43.38 43.98 1,955,219 -0.28(-0.63%)
Dec 18, 2020 44.11 44.48 43.94 44.26 3,387,080 +0.16(+0.36%)
Dec 17, 2020 43.72 44.34 43.67 44.10 2,008,515 +0.51(+1.16%)
Dec 16, 2020 43.83 44.22 43.57 43.60 1,686,596 -0.10(-0.23%)
Dec 15, 2020 43.58 43.90 43.42 43.70 1,469,010 +0.12(+0.28%)
Dec 14, 2020 43.67 44.34 43.54 43.58 1,750,993 +0.00(+0.00%)
Dec 11, 2020 43.02 43.85 43.00 43.58 1,732,207 +0.55(+1.29%)
Dec 10, 2020 43.50 43.59 42.92 43.02 1,756,283 -0.43(-1.00%)
Dec 09, 2020 43.66 43.66 43.15 43.46 1,819,813 -0.38(-0.86%)
Dec 08, 2020 43.33 44.01 43.16 43.84 1,791,249 +0.30(+0.70%)
Dec 07, 2020 43.86 44.03 43.34 43.53 1,792,987 -0.21(-0.49%)
Dec 04, 2020 43.70 43.84 43.34 43.74 2,280,149 +0.13(+0.30%)
Dec 03, 2020 43.20 43.80 43.03 43.62 2,212,099 +0.25(+0.57%)
Dec 02, 2020 44.03 44.24 43.12 43.37 2,001,721 -0.52(-1.18%)
Dec 01, 2020 43.77 44.16 43.54 43.88 2,299,125 +0.32(+0.74%)
Nov 30, 2020 43.62 43.69 43.02 43.56 3,696,394 -0.02(-0.04%)
Nov 27, 2020 43.57 43.60 42.94 43.58 1,241,452 +0.30(+0.70%)
Nov 25, 2020 43.23 43.90 43.08 43.27 3,316,678 -0.31(-0.72%)
Nov 24, 2020 45.52 45.97 43.55 43.59 5,740,581 -2.72(-5.88%)
Nov 23, 2020 46.18 46.43 45.79 46.31 3,627,297 +0.03(+0.06%)
Nov 20, 2020 46.11 46.46 45.63 46.28 2,784,008 +0.13(+0.28%)
Nov 19, 2020 46.16 46.33 45.57 46.15 1,776,443 -0.02(-0.04%)
Nov 18, 2020 47.50 47.53 46.16 46.17 1,838,214 -1.22(-2.57%)
Nov 17, 2020 48.16 48.28 47.31 47.39 1,664,167 -1.09(-2.25%)
Nov 16, 2020 48.31 48.48 47.81 48.48 1,159,042 +0.33(+0.69%)
Nov 13, 2020 47.82 48.27 47.54 48.15 1,216,216 +0.40(+0.83%)
Nov 12, 2020 48.19 48.19 47.29 47.75 1,636,045 -0.22(-0.46%)
Nov 11, 2020 47.36 48.17 47.02 47.97 1,635,459 +0.94(+2.00%)
Nov 10, 2020 45.64 47.05 45.37 47.03 1,621,847 +1.34(+2.93%)
Nov 09, 2020 47.08 47.43 45.56 45.69 2,135,938 -0.38(-0.82%)
Nov 06, 2020 45.88 46.38 45.68 46.07 1,932,689 +0.31(+0.69%)
Nov 05, 2020 46.67 46.90 45.70 45.76 1,661,172 -0.54(-1.18%)
Nov 04, 2020 46.39 47.27 46.08 46.30 3,616,704 +0.14(+0.30%)
Nov 03, 2020 45.88 46.73 45.88 46.16 2,286,565 +0.50(+1.09%)
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.