Historical Prices

Date Open High Low Close Volume Change (%)
Jan 29, 2021 53.04 54.32 52.18 53.31 11,578,254 +0.07(+0.12%)
Jan 28, 2021 54.72 55.53 52.78 53.25 12,379,467 -1.80(-3.27%)
Jan 27, 2021 55.32 57.12 54.77 55.05 11,280,924 -0.77(-1.39%)
Jan 26, 2021 53.86 55.95 53.75 55.82 8,895,399 +1.81(+3.35%)
Jan 25, 2021 53.78 55.08 53.61 54.01 10,405,843 +0.75(+1.40%)
Jan 22, 2021 53.02 53.37 52.49 53.27 3,516,023 +0.06(+0.11%)
Jan 21, 2021 53.11 53.28 52.19 53.21 5,581,568 +0.22(+0.41%)
Jan 20, 2021 54.06 54.28 52.94 52.99 5,085,489 -0.76(-1.42%)
Jan 19, 2021 52.41 53.96 52.30 53.76 9,478,188 +1.47(+2.81%)
Jan 15, 2021 52.16 52.56 51.24 52.28 10,292,936 +0.14(+0.27%)
Jan 14, 2021 52.67 52.67 51.87 52.14 7,353,579 -0.42(-0.79%)
Jan 13, 2021 52.62 53.18 52.22 52.56 8,675,454 -0.31(-0.59%)
Jan 12, 2021 50.93 53.50 50.83 52.87 12,534,059 +1.99(+3.91%)
Jan 11, 2021 51.11 51.33 50.44 50.88 7,373,244 -0.52(-1.01%)
Jan 08, 2021 50.35 51.46 50.22 51.40 6,676,321 +1.34(+2.68%)
Jan 07, 2021 50.40 51.16 50.01 50.06 7,789,450 -0.15(-0.30%)
Jan 06, 2021 48.59 51.22 48.49 50.21 10,504,778 +1.12(+2.29%)
Jan 05, 2021 48.44 49.32 48.17 49.09 10,599,620 +0.50(+1.03%)
Jan 04, 2021 47.62 48.96 47.60 48.59 8,312,858 +1.18(+2.49%)
Dec 31, 2020 47.41 47.41 47.41 9,133,754 -0.28(-0.59%)
Dec 30, 2020 48.12 48.60 47.61 47.69 9,133,754 -0.29(-0.61%)
Dec 29, 2020 47.78 48.22 47.45 47.98 5,083,776 +0.58(+1.23%)
Dec 28, 2020 47.64 47.69 47.11 47.40 6,557,953 +0.11(+0.24%)
Dec 24, 2020 48.33 48.34 47.11 47.28 2,881,526 -0.95(-1.98%)
Dec 23, 2020 49.06 49.06 48.24 48.24 5,023,553 -0.46(-0.95%)
Dec 22, 2020 48.78 49.08 48.19 48.70 6,588,657 +0.05(+0.10%)
Dec 21, 2020 49.64 49.70 48.27 48.65 6,446,445 -1.41(-2.81%)
Dec 18, 2020 50.10 50.25 49.43 50.06 11,599,349 +0.01(+0.02%)
Dec 17, 2020 50.60 50.91 49.47 50.05 6,566,448 -0.57(-1.12%)
Dec 16, 2020 49.21 51.78 49.21 50.61 13,616,426 +1.48(+3.01%)
Dec 15, 2020 47.13 49.15 46.88 49.13 8,242,448 +2.37(+5.06%)
Dec 14, 2020 46.44 47.64 46.44 46.77 9,674,126 +0.42(+0.90%)
Dec 11, 2020 46.64 46.80 45.92 46.35 4,822,435 -0.44(-0.95%)
Dec 10, 2020 46.61 47.02 46.16 46.79 4,594,007 +0.09(+0.20%)
Dec 09, 2020 47.13 47.34 46.44 46.70 7,198,932 -0.37(-0.78%)
Dec 08, 2020 47.09 47.39 46.49 47.07 7,512,060 -0.13(-0.28%)
Dec 07, 2020 48.03 48.12 47.09 47.20 5,437,677 -0.89(-1.84%)
Dec 04, 2020 47.20 48.29 46.83 48.09 5,078,312 +0.64(+1.35%)
Dec 03, 2020 48.35 48.40 47.27 47.44 5,674,256 -1.00(-2.06%)
Dec 02, 2020 47.66 48.62 47.51 48.44 9,837,063 +0.78(+1.64%)
Dec 01, 2020 47.64 48.55 47.34 47.66 7,589,958 +0.08(+0.18%)
Nov 30, 2020 48.14 48.33 46.57 47.58 11,384,590 -0.71(-1.47%)
Nov 27, 2020 47.91 48.84 47.87 48.28 3,832,071 +0.84(+1.76%)
Nov 25, 2020 47.73 47.99 47.07 47.45 4,719,699 -0.08(-0.16%)
Nov 24, 2020 46.95 48.24 46.86 47.52 7,678,503 +0.59(+1.26%)
Nov 23, 2020 46.25 47.34 46.18 46.93 10,012,192 +0.86(+1.86%)
Nov 20, 2020 46.84 46.91 46.05 46.07 11,187,330 -0.74(-1.59%)
Nov 19, 2020 45.75 47.07 45.67 46.82 12,769,242 +1.18(+2.58%)
Nov 18, 2020 45.21 46.52 45.21 45.64 13,537,979 +0.19(+0.41%)
Nov 17, 2020 45.49 45.99 45.11 45.45 10,517,506 -0.21(-0.45%)
Nov 16, 2020 45.57 46.24 45.15 45.66 15,876,617 -0.11(-0.25%)
Nov 13, 2020 44.11 45.82 43.94 45.77 12,849,454 +1.96(+4.46%)
Nov 12, 2020 45.27 45.30 43.64 43.82 10,915,746 -1.05(-2.35%)
Nov 11, 2020 44.36 45.24 44.02 44.87 13,972,189 +1.10(+2.51%)
Nov 10, 2020 44.72 44.80 42.66 43.77 16,502,466 -1.67(-3.68%)
Nov 09, 2020 45.14 46.32 44.06 45.44 20,611,596 -2.23(-4.68%)
Nov 06, 2020 46.74 48.12 46.13 47.67 10,892,694 +1.20(+2.59%)
Nov 05, 2020 45.81 46.98 45.59 46.47 10,974,924 +1.50(+3.33%)
Nov 04, 2020 46.53 46.69 44.73 44.97 17,604,222 -1.03(-2.25%)
Nov 03, 2020 45.14 46.44 44.78 46.01 9,471,704 +0.99(+2.19%)
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.