Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2020 54.82 54.82 54.82 159,758 +0.41(+0.75%)
Dec 30, 2020 54.69 55.28 54.11 54.41 159,758 +0.10(+0.18%)
Dec 29, 2020 55.04 55.09 53.74 54.31 181,381 -0.29(-0.53%)
Dec 28, 2020 55.70 55.70 54.44 54.60 266,452 -0.71(-1.28%)
Dec 24, 2020 54.75 55.44 54.30 55.31 73,900 +0.74(+1.36%)
Dec 23, 2020 54.43 55.05 54.01 54.57 168,871 +0.36(+0.66%)
Dec 22, 2020 56.06 56.06 54.15 54.21 434,105 -1.67(-2.99%)
Dec 21, 2020 54.28 56.04 53.70 55.88 302,164 +0.66(+1.20%)
Dec 18, 2020 55.89 56.31 55.16 55.22 719,900 -0.67(-1.20%)
Dec 17, 2020 54.65 56.02 54.33 55.89 908,212 +1.60(+2.95%)
Dec 16, 2020 54.68 54.71 53.71 54.29 289,481 -0.22(-0.40%)
Dec 15, 2020 54.35 54.84 53.76 54.51 634,456 +0.75(+1.40%)
Dec 14, 2020 55.35 55.58 53.55 53.76 467,692 -0.94(-1.72%)
Dec 11, 2020 55.31 55.85 54.58 54.70 511,000 -1.17(-2.09%)
Dec 10, 2020 55.36 57.00 55.36 55.87 440,509 +0.04(+0.07%)
Dec 09, 2020 56.77 57.00 55.02 55.83 311,852 -0.55(-0.98%)
Dec 08, 2020 56.63 57.74 56.15 56.38 310,512 -0.43(-0.76%)
Dec 07, 2020 57.06 57.23 56.00 56.81 335,394 -0.33(-0.58%)
Dec 04, 2020 55.87 57.79 55.84 57.14 338,700 +1.36(+2.44%)
Dec 03, 2020 56.00 57.21 55.55 55.78 325,789 -0.20(-0.36%)
Dec 02, 2020 55.58 56.38 55.30 55.98 380,108 +0.19(+0.34%)
Dec 01, 2020 55.49 55.97 54.75 55.79 483,889 +1.07(+1.96%)
Nov 30, 2020 55.47 55.88 53.91 54.72 738,196 -1.23(-2.20%)
Nov 27, 2020 55.50 55.96 55.09 55.95 195,700 +0.34(+0.61%)
Nov 25, 2020 56.12 56.48 55.00 55.61 189,700 -0.89(-1.58%)
Nov 24, 2020 56.37 57.69 55.94 56.50 435,800 +0.83(+1.49%)
Nov 23, 2020 55.14 56.50 54.98 55.67 507,450 +0.69(+1.26%)
Nov 20, 2020 53.88 55.21 53.57 54.98 546,100 +0.75(+1.38%)
Nov 19, 2020 53.66 54.46 53.49 54.23 313,074 +0.10(+0.18%)
Nov 18, 2020 55.57 55.59 53.99 54.13 329,009 -1.07(-1.94%)
Nov 17, 2020 55.63 56.55 54.71 55.20 379,323 -1.66(-2.92%)
Nov 16, 2020 56.49 57.34 55.27 56.86 702,241 +2.48(+4.56%)
Nov 13, 2020 52.48 54.52 52.48 54.38 656,900 +2.07(+3.96%)
Nov 12, 2020 53.80 54.17 51.59 52.31 912,880 -1.69(-3.13%)
Nov 11, 2020 54.53 54.96 53.50 54.00 562,043 -0.52(-0.95%)
Nov 10, 2020 56.83 58.00 54.24 54.52 1,301,617 -1.47(-2.63%)
Nov 09, 2020 56.00 57.00 52.56 55.99 3,342,689 +11.94(+27.11%)
Nov 06, 2020 44.91 45.52 43.90 44.05 320,200 -0.68(-1.52%)
Nov 05, 2020 43.69 44.91 43.67 44.73 284,569 +1.72(+4.00%)
Nov 04, 2020 43.54 44.30 41.52 43.01 265,494 -1.18(-2.67%)
Nov 03, 2020 45.30 45.38 43.56 44.19 303,642 -0.07(-0.16%)
Nov 02, 2020 43.80 44.90 43.80 44.26 414,588 +0.77(+1.77%)
Oct 30, 2020 43.62 43.82 42.24 43.49 458,300 -0.51(-1.16%)
Oct 29, 2020 41.84 44.75 41.82 44.00 935,700 +1.69(+3.99%)
Oct 28, 2020 44.99 44.99 42.15 42.31 1,156,200 -3.97(-8.58%)
Oct 27, 2020 46.73 46.73 44.94 46.28 398,939 -0.52(-1.11%)
Oct 26, 2020 47.94 48.24 46.41 46.80 860,191 -1.88(-3.86%)
Oct 23, 2020 48.33 48.87 47.52 48.68 455,600 +0.97(+2.03%)
Oct 22, 2020 46.80 47.83 46.56 47.71 454,933 +0.91(+1.94%)
Oct 21, 2020 46.50 47.00 45.54 46.80 515,295 +0.26(+0.56%)
Oct 20, 2020 46.32 47.37 45.96 46.54 424,260 +0.50(+1.09%)
Oct 19, 2020 45.93 47.14 45.45 46.04 466,224 -0.10(-0.22%)
Oct 16, 2020 46.86 47.38 45.06 46.14 727,600 -1.41(-2.97%)
Oct 15, 2020 43.29 47.65 42.77 47.55 1,559,287 +3.82(+8.74%)
Oct 14, 2020 40.59 44.31 40.59 43.73 1,673,293 +3.67(+9.16%)
Oct 13, 2020 40.55 40.86 39.69 40.06 236,723 -0.83(-2.03%)
Oct 12, 2020 41.16 41.43 40.45 40.89 285,502 -0.26(-0.63%)
Oct 09, 2020 41.89 42.29 41.06 41.15 221,700 -0.21(-0.51%)
Oct 08, 2020 40.71 41.46 40.46 41.36 482,157 +1.12(+2.78%)
Oct 07, 2020 40.08 40.43 39.60 40.24 615,996 +0.44(+1.11%)
Oct 06, 2020 40.89 41.05 39.79 39.80 516,505 -0.52(-1.29%)
Oct 05, 2020 40.55 41.18 40.25 40.32 372,510 +0.22(+0.55%)
Oct 02, 2020 38.70 40.68 38.70 40.10 479,100 +0.55(+1.39%)
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.