Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 29, 2021 52.85 53.19 50.93 51.81 2,370,885 -1.45(-2.72%)
Jan 28, 2021 54.31 56.42 52.91 53.26 3,012,192 -1.07(-1.96%)
Jan 27, 2021 52.59 54.63 52.34 54.32 2,433,476 +0.71(+1.33%)
Jan 26, 2021 55.04 55.04 53.41 53.61 757,380 -0.94(-1.73%)
Jan 25, 2021 54.92 55.58 54.24 54.55 1,308,339 -0.61(-1.10%)
Jan 22, 2021 53.94 55.30 53.76 55.16 1,145,920 +0.55(+1.01%)
Jan 21, 2021 55.08 55.34 54.11 54.61 778,530 -0.50(-0.91%)
Jan 20, 2021 55.61 55.67 54.91 55.11 681,342 -0.31(-0.56%)
Jan 19, 2021 55.28 55.98 54.89 55.43 1,184,063 +0.82(+1.51%)
Jan 15, 2021 55.46 55.54 53.62 54.60 922,369 -0.93(-1.67%)
Jan 14, 2021 55.79 55.94 54.16 55.53 1,170,450 +0.12(+0.22%)
Jan 13, 2021 55.54 56.04 55.23 55.41 1,723,248 -0.04(-0.07%)
Jan 12, 2021 54.05 55.63 53.91 55.45 1,309,514 +1.58(+2.94%)
Jan 11, 2021 52.65 54.35 52.65 53.86 1,466,504 +0.67(+1.27%)
Jan 08, 2021 52.38 53.51 52.28 53.19 2,166,962 +1.01(+1.94%)
Jan 07, 2021 50.98 52.35 50.32 52.17 1,141,741 +1.75(+3.48%)
Jan 06, 2021 49.60 50.96 49.60 50.42 1,198,497 +1.40(+2.86%)
Jan 05, 2021 48.93 49.36 48.43 49.02 863,594 +0.16(+0.33%)
Jan 04, 2021 50.32 50.58 48.48 48.86 898,892 -1.48(-2.94%)
Dec 31, 2020 50.33 50.33 50.33 498,577 +0.39(+0.78%)
Dec 30, 2020 49.32 50.11 49.26 49.95 498,577 +0.84(+1.72%)
Dec 29, 2020 50.03 50.09 48.72 49.10 587,261 -0.64(-1.28%)
Dec 28, 2020 50.25 50.54 49.64 49.74 393,641 -0.12(-0.25%)
Dec 24, 2020 49.99 50.10 49.40 49.86 197,447 +0.14(+0.29%)
Dec 23, 2020 50.10 50.63 49.62 49.72 555,608 -0.15(-0.30%)
Dec 22, 2020 49.66 50.10 49.40 49.87 647,105 +0.15(+0.31%)
Dec 21, 2020 48.66 49.85 48.27 49.72 848,425 +0.17(+0.34%)
Dec 18, 2020 50.14 50.50 49.08 49.55 1,743,906 -0.48(-0.97%)
Dec 17, 2020 49.51 50.17 49.31 50.03 900,306 +0.83(+1.70%)
Dec 16, 2020 50.03 50.07 49.13 49.20 630,052 -0.53(-1.07%)
Dec 15, 2020 49.49 49.96 49.05 49.73 954,230 +1.03(+2.12%)
Dec 14, 2020 49.25 49.40 48.69 48.69 1,198,097 -0.09(-0.19%)
Dec 11, 2020 48.14 49.00 47.92 48.79 784,409 +0.32(+0.67%)
Dec 10, 2020 49.55 49.65 48.31 48.47 920,224 -1.40(-2.81%)
Dec 09, 2020 49.09 49.96 48.71 49.87 1,619,442 +1.40(+2.90%)
Dec 08, 2020 48.01 48.82 47.72 48.47 1,218,190 +0.26(+0.53%)
Dec 07, 2020 48.23 48.51 47.60 48.21 848,747 -0.31(-0.64%)
Dec 04, 2020 48.63 49.02 48.23 48.52 1,165,065 +0.25(+0.51%)
Dec 03, 2020 47.46 48.93 47.43 48.28 919,729 -0.44(-0.90%)
Dec 02, 2020 48.59 48.84 48.00 48.71 1,249,383 -0.15(-0.31%)
Dec 01, 2020 49.63 50.09 48.85 48.87 1,160,644 -0.27(-0.54%)
Nov 30, 2020 49.83 50.34 48.83 49.13 1,683,709 -1.21(-2.41%)
Nov 27, 2020 49.86 50.80 49.60 50.34 520,303 +0.86(+1.74%)
Nov 25, 2020 51.10 51.10 49.45 49.48 1,322,748 -1.80(-3.51%)
Nov 24, 2020 51.08 51.88 50.52 51.28 1,712,698 +0.78(+1.54%)
Nov 23, 2020 50.69 51.24 50.29 50.51 738,484 +0.25(+0.49%)
Nov 20, 2020 50.60 50.69 50.05 50.26 688,744 -0.25(-0.49%)
Nov 19, 2020 49.55 50.53 49.39 50.51 675,304 +0.78(+1.56%)
Nov 18, 2020 50.59 50.66 49.66 49.73 953,420 -0.42(-0.83%)
Nov 17, 2020 49.90 50.38 49.13 50.15 1,437,121 -0.47(-0.94%)
Nov 16, 2020 50.59 50.90 50.13 50.62 913,251 +0.69(+1.39%)
Nov 13, 2020 49.07 50.06 48.90 49.93 899,798 +1.34(+2.75%)
Nov 12, 2020 49.35 49.78 48.06 48.59 1,168,208 -0.80(-1.61%)
Nov 11, 2020 49.30 50.13 48.18 49.39 2,015,180 -1.60(-3.14%)
Nov 10, 2020 50.03 51.52 49.88 50.99 2,195,776 +0.90(+1.80%)
Nov 09, 2020 54.85 55.77 49.96 50.09 2,566,907 -1.25(-2.44%)
Nov 06, 2020 51.16 51.71 50.83 51.34 1,297,962 +0.36(+0.71%)
Nov 05, 2020 49.85 51.55 49.85 50.98 1,094,889 +1.77(+3.60%)
Nov 04, 2020 49.87 50.48 48.90 49.21 1,228,588 -0.86(-1.72%)
Nov 03, 2020 48.88 50.33 48.70 50.07 1,242,616 +2.00(+4.16%)
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.