Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 29, 2021 43.97 44.23 41.24 41.75 1,762,521 -2.30(-5.23%)
Jan 28, 2021 44.44 45.59 43.32 44.05 1,699,464 +0.68(+1.56%)
Jan 27, 2021 46.70 47.26 43.36 43.37 3,145,206 -5.06(-10.44%)
Jan 26, 2021 50.35 50.58 48.01 48.43 2,166,556 -1.58(-3.15%)
Jan 25, 2021 54.11 54.13 49.06 50.00 1,388,839 -0.07(-0.14%)
Jan 22, 2021 50.46 50.82 48.01 50.07 1,681,585 -0.86(-1.68%)
Jan 21, 2021 51.43 53.36 49.10 50.93 2,314,453 -3.73(-6.82%)
Jan 20, 2021 55.14 58.58 53.44 54.66 2,811,194 +0.11(+0.20%)
Jan 19, 2021 49.85 55.84 49.36 54.55 3,551,231 +6.04(+12.46%)
Jan 15, 2021 46.51 49.79 45.79 48.51 2,632,749 +2.08(+4.49%)
Jan 14, 2021 44.07 51.10 43.18 46.42 7,500,295 +7.62(+19.63%)
Jan 13, 2021 39.50 39.84 38.53 38.81 623,771 -0.54(-1.37%)
Jan 12, 2021 38.89 39.42 37.97 39.35 577,189 +0.62(+1.60%)
Jan 11, 2021 37.65 39.10 37.64 38.73 491,039 -0.08(-0.21%)
Jan 08, 2021 40.23 40.32 38.29 38.81 869,526 -1.49(-3.69%)
Jan 07, 2021 39.03 41.05 38.95 40.29 1,131,957 +1.56(+4.02%)
Jan 06, 2021 37.56 41.01 37.56 38.74 1,531,925 +1.52(+4.07%)
Jan 05, 2021 36.19 37.42 36.19 37.22 819,352 +1.03(+2.84%)
Jan 04, 2021 38.49 38.79 35.59 36.19 1,407,581 -2.28(-5.93%)
Dec 31, 2020 38.48 38.48 38.48 389,861 +3.48(+9.94%)
Dec 30, 2020 34.25 35.46 34.18 35.00 389,861 +0.70(+2.03%)
Dec 29, 2020 34.78 35.02 33.05 34.30 819,670 -0.51(-1.46%)
Dec 28, 2020 35.90 36.49 34.23 34.81 776,774 -0.56(-1.58%)
Dec 24, 2020 35.80 36.88 35.05 35.37 608,167 +0.17(+0.48%)
Dec 23, 2020 33.74 35.58 32.94 35.20 920,946 +1.74(+5.22%)
Dec 22, 2020 34.10 34.36 33.05 33.45 646,528 -0.53(-1.56%)
Dec 21, 2020 32.55 34.54 32.28 33.98 1,022,035 +0.48(+1.43%)
Dec 18, 2020 34.15 35.21 33.20 33.50 2,205,107 -0.48(-1.41%)
Dec 17, 2020 35.10 35.70 33.59 33.98 1,280,728 -1.07(-3.04%)
Dec 16, 2020 35.27 35.59 34.58 35.05 994,489 -0.22(-0.62%)
Dec 15, 2020 34.28 35.55 33.95 35.27 882,518 +1.34(+3.94%)
Dec 14, 2020 37.39 37.58 33.73 33.93 1,637,947 -2.95(-8.00%)
Dec 11, 2020 34.84 37.67 34.63 36.88 1,893,311 +2.36(+6.84%)
Dec 10, 2020 31.96 34.71 31.80 34.52 1,269,529 +2.34(+7.28%)
Dec 09, 2020 32.60 34.20 31.40 32.18 1,465,269 -0.08(-0.25%)
Dec 08, 2020 31.15 32.29 31.13 32.26 786,423 +1.18(+3.78%)
Dec 07, 2020 30.70 32.54 30.45 31.08 1,080,624 +0.58(+1.90%)
Dec 04, 2020 28.14 30.75 28.14 30.50 1,367,943 +2.37(+8.43%)
Dec 03, 2020 27.66 28.51 27.49 28.13 543,630 +0.42(+1.51%)
Dec 02, 2020 27.35 27.92 26.21 27.71 700,474 -0.13(-0.47%)
Dec 01, 2020 28.01 28.29 26.93 27.84 630,338 +0.12(+0.43%)
Nov 30, 2020 28.62 28.87 27.12 27.72 835,855 -0.73(-2.56%)
Nov 27, 2020 28.76 29.34 28.30 28.45 383,417 +0.05(+0.18%)
Nov 25, 2020 27.32 29.39 27.30 28.40 1,666,390 +0.81(+2.93%)
Nov 24, 2020 27.47 27.82 26.64 27.59 1,041,635 +0.42(+1.54%)
Nov 23, 2020 27.30 27.42 26.49 27.17 924,267 +0.51(+1.91%)
Nov 20, 2020 27.55 28.23 26.66 26.67 1,060,868 -1.02(-3.67%)
Nov 19, 2020 27.41 27.73 26.02 27.68 875,887 +0.10(+0.36%)
Nov 18, 2020 27.51 28.43 26.94 27.58 1,255,356 +0.09(+0.33%)
Nov 17, 2020 25.66 27.91 25.43 27.49 2,190,274 +2.41(+9.62%)
Nov 16, 2020 25.34 25.73 24.50 25.08 1,037,680 +0.16(+0.64%)
Nov 13, 2020 24.04 25.32 23.79 24.92 1,680,034 +1.57(+6.70%)
Nov 12, 2020 23.29 23.94 22.72 23.36 1,920,890 -0.28(-1.18%)
Nov 11, 2020 23.92 24.08 22.85 23.63 1,575,018 -0.23(-0.96%)
Nov 10, 2020 21.68 23.92 21.28 23.86 1,940,011 +2.26(+10.48%)
Nov 09, 2020 22.98 23.07 21.23 21.60 2,812,707 +0.11(+0.51%)
Nov 06, 2020 26.09 26.43 20.98 21.49 7,071,150 -6.99(-24.54%)
Nov 05, 2020 27.51 28.48 27.51 28.48 850,804 +1.45(+5.35%)
Nov 04, 2020 27.45 27.71 26.61 27.03 689,210 -0.36(-1.31%)
Nov 03, 2020 26.80 27.64 26.59 27.39 747,233 +1.18(+4.49%)
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.