Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2020 46.65 46.65 46.65 1,528,390 -0.23(-0.49%)
Dec 30, 2020 47.76 47.76 46.54 46.88 1,528,390 -0.62(-1.31%)
Dec 29, 2020 47.91 48.22 47.09 47.50 2,998,489 -0.32(-0.66%)
Dec 28, 2020 47.65 47.89 47.34 47.82 4,359,718 +0.51(+1.07%)
Dec 24, 2020 47.17 47.31 46.96 47.31 737,320 +0.41(+0.88%)
Dec 23, 2020 47.56 47.57 46.72 46.90 2,025,454 -0.36(-0.77%)
Dec 22, 2020 47.48 47.53 46.98 47.26 2,440,424 -0.13(-0.28%)
Dec 21, 2020 46.62 47.49 46.18 47.40 3,498,389 +0.26(+0.55%)
Dec 18, 2020 47.47 47.60 46.64 47.14 6,025,948 -0.22(-0.46%)
Dec 17, 2020 47.43 47.52 47.10 47.36 2,881,016 +0.10(+0.20%)
Dec 16, 2020 46.73 47.42 46.55 47.26 2,993,340 -0.34(-0.72%)
Dec 15, 2020 47.21 47.94 47.08 47.61 2,730,223 +0.58(+1.24%)
Dec 14, 2020 47.15 47.63 46.99 47.02 2,619,114 +0.01(+0.02%)
Dec 11, 2020 46.14 47.37 45.47 47.01 2,944,884 +0.78(+1.69%)
Dec 10, 2020 47.07 47.33 46.17 46.23 2,656,558 -1.18(-2.50%)
Dec 09, 2020 46.84 47.62 46.83 47.41 3,337,999 +0.51(+1.09%)
Dec 08, 2020 46.21 47.15 46.01 46.90 3,019,655 +0.40(+0.85%)
Dec 07, 2020 45.86 46.81 45.59 46.51 3,486,079 +0.60(+1.31%)
Dec 04, 2020 45.46 46.30 45.41 45.90 3,546,861 +0.65(+1.44%)
Dec 03, 2020 45.35 45.87 45.12 45.26 3,142,273 -0.20(-0.44%)
Dec 02, 2020 46.15 46.50 45.29 45.46 2,447,960 -0.90(-1.94%)
Dec 01, 2020 47.30 47.39 46.26 46.35 3,585,910 -0.51(-1.08%)
Nov 30, 2020 45.99 46.94 45.78 46.86 6,515,301 +0.82(+1.79%)
Nov 27, 2020 45.72 46.24 45.61 46.04 1,746,684 +0.37(+0.81%)
Nov 25, 2020 46.23 46.39 45.33 45.67 2,292,682 -0.71(-1.53%)
Nov 24, 2020 45.61 46.57 45.14 46.38 3,966,095 +0.98(+2.15%)
Nov 23, 2020 44.90 45.46 44.60 45.40 4,968,785 +0.58(+1.29%)
Nov 20, 2020 45.32 45.59 44.73 44.82 5,442,455 -0.64(-1.42%)
Nov 19, 2020 45.01 45.56 44.47 45.47 1,949,061 +0.35(+0.78%)
Nov 18, 2020 45.21 45.63 44.95 45.12 2,802,431 -0.04(-0.08%)
Nov 17, 2020 45.54 45.76 44.97 45.15 2,486,966 -0.91(-1.97%)
Nov 16, 2020 45.25 46.06 44.88 46.06 2,378,712 +1.02(+2.27%)
Nov 13, 2020 44.34 45.17 44.23 45.04 2,275,270 +1.14(+2.59%)
Nov 12, 2020 44.56 44.65 43.60 43.90 2,731,911 -0.86(-1.93%)
Nov 11, 2020 44.65 44.88 43.99 44.77 2,204,964 +0.45(+1.03%)
Nov 10, 2020 43.16 44.70 43.09 44.31 3,958,289 +0.73(+1.67%)
Nov 09, 2020 46.36 46.77 43.51 43.58 4,119,685 -0.94(-2.11%)
Nov 06, 2020 43.98 44.66 43.63 44.52 2,254,692 +0.61(+1.38%)
Nov 05, 2020 44.93 45.15 43.87 43.91 3,447,771 -0.25(-0.56%)
Nov 04, 2020 44.26 45.25 43.96 44.16 4,263,881 +0.36(+0.82%)
Nov 03, 2020 42.70 44.00 42.70 43.80 3,296,562 +1.61(+3.82%)
Nov 02, 2020 41.38 42.22 41.38 42.19 2,844,280 +1.22(+2.98%)
Oct 30, 2020 40.63 41.22 40.40 40.97 3,185,125 +0.10(+0.26%)
Oct 29, 2020 40.71 41.36 40.34 40.86 2,417,806 +0.17(+0.42%)
Oct 28, 2020 40.55 41.11 40.43 40.69 3,396,729 -0.61(-1.47%)
Oct 27, 2020 42.09 42.24 41.25 41.30 2,461,786 -0.68(-1.63%)
Oct 26, 2020 41.62 42.02 41.45 41.98 3,178,960 -0.43(-1.01%)
Oct 23, 2020 41.78 42.50 41.50 42.41 2,688,040 +0.86(+2.06%)
Oct 22, 2020 41.51 41.66 40.99 41.55 2,745,465 +0.14(+0.34%)
Oct 21, 2020 42.47 42.75 41.39 41.41 3,642,573 -1.04(-2.44%)
Oct 20, 2020 42.32 42.80 42.22 42.44 2,519,316 +0.57(+1.37%)
Oct 19, 2020 42.62 42.75 41.65 41.87 4,368,389 -0.78(-1.83%)
Oct 16, 2020 42.32 43.00 42.19 42.65 3,591,411 +0.60(+1.43%)
Oct 15, 2020 42.07 42.57 41.75 42.05 3,496,688 -0.31(-0.73%)
Oct 14, 2020 43.04 43.32 42.23 42.36 3,731,151 -0.38(-0.88%)
Oct 13, 2020 42.62 43.43 41.98 42.74 6,810,118 -2.16(-4.81%)
Oct 12, 2020 44.39 45.96 44.31 44.89 6,279,952 +0.95(+2.17%)
Oct 09, 2020 43.56 44.37 43.51 43.94 3,323,891 +0.59(+1.37%)
Oct 08, 2020 43.73 43.90 43.27 43.35 3,118,924 -0.20(-0.45%)
Oct 07, 2020 42.82 43.67 42.74 43.55 2,908,216 +1.02(+2.39%)
Oct 06, 2020 43.07 43.48 42.43 42.53 3,870,211 -0.66(-1.53%)
Oct 05, 2020 42.11 43.34 42.11 43.19 3,229,291 +1.22(+2.90%)
Oct 02, 2020 41.71 42.25 41.56 41.97 3,997,732 -0.21(-0.49%)
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.