Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 29, 2021 53.06 54.34 52.20 53.33 11,574,515 +0.07(+0.12%)
Jan 28, 2021 54.74 55.55 52.79 53.26 12,375,468 -1.80(-3.27%)
Jan 27, 2021 55.34 57.14 54.78 55.07 11,277,281 -0.77(-1.39%)
Jan 26, 2021 53.88 55.97 53.76 55.84 8,892,526 +1.81(+3.35%)
Jan 25, 2021 53.79 55.09 53.62 54.03 10,402,482 +0.75(+1.40%)
Jan 22, 2021 53.04 53.39 52.51 53.28 3,514,887 +0.06(+0.11%)
Jan 21, 2021 53.13 53.29 52.21 53.23 5,579,765 +0.22(+0.41%)
Jan 20, 2021 54.08 54.30 52.96 53.01 5,083,846 -0.76(-1.42%)
Jan 19, 2021 52.42 53.98 52.32 53.77 9,475,127 +1.47(+2.82%)
Jan 15, 2021 52.18 52.58 51.25 52.30 10,289,611 +0.14(+0.27%)
Jan 14, 2021 52.69 52.69 51.89 52.16 7,351,204 -0.42(-0.79%)
Jan 13, 2021 52.64 53.20 52.24 52.58 8,672,652 -0.31(-0.59%)
Jan 12, 2021 50.94 53.52 50.85 52.89 12,530,011 +1.99(+3.91%)
Jan 11, 2021 51.13 51.35 50.46 50.90 7,370,863 -0.52(-1.01%)
Jan 08, 2021 50.37 51.48 50.23 51.41 6,674,165 +1.34(+2.68%)
Jan 07, 2021 50.41 51.18 50.03 50.07 7,786,934 -0.15(-0.30%)
Jan 06, 2021 48.60 51.23 48.51 50.23 10,501,385 +1.12(+2.29%)
Jan 05, 2021 48.46 49.34 48.19 49.10 10,596,196 +0.50(+1.03%)
Jan 04, 2021 47.64 48.98 47.61 48.60 8,310,173 +1.18(+2.49%)
Dec 31, 2020 47.42 47.42 47.42 9,130,803 -0.28(-0.59%)
Dec 30, 2020 48.14 48.61 47.63 47.71 9,130,803 -0.29(-0.61%)
Dec 29, 2020 47.80 48.23 47.47 48.00 5,082,134 +0.59(+1.23%)
Dec 28, 2020 47.66 47.71 47.12 47.41 6,555,835 +0.11(+0.24%)
Dec 24, 2020 48.35 48.36 47.13 47.30 2,880,595 -0.95(-1.98%)
Dec 23, 2020 49.07 49.07 48.25 48.25 5,021,930 -0.46(-0.95%)
Dec 22, 2020 48.80 49.09 48.21 48.72 6,586,529 +0.05(+0.10%)
Dec 21, 2020 49.66 49.72 48.29 48.67 6,444,363 -1.41(-2.81%)
Dec 18, 2020 50.11 50.26 49.45 50.07 11,595,602 +0.01(+0.02%)
Dec 17, 2020 50.61 50.92 49.49 50.06 6,564,327 -0.57(-1.12%)
Dec 16, 2020 49.22 51.80 49.22 50.63 13,612,028 +1.48(+3.01%)
Dec 15, 2020 47.15 49.17 46.89 49.15 8,239,785 +2.37(+5.06%)
Dec 14, 2020 46.46 47.66 46.46 46.78 9,671,001 +0.42(+0.90%)
Dec 11, 2020 46.66 46.82 45.93 46.37 4,820,877 -0.44(-0.95%)
Dec 10, 2020 46.62 47.04 46.18 46.81 4,592,524 +0.09(+0.20%)
Dec 09, 2020 47.15 47.36 46.45 46.71 7,196,607 -0.37(-0.78%)
Dec 08, 2020 47.10 47.40 46.51 47.08 7,509,634 -0.13(-0.28%)
Dec 07, 2020 48.05 48.14 47.10 47.21 5,435,921 -0.89(-1.84%)
Dec 04, 2020 47.21 48.31 46.85 48.10 5,076,671 +0.64(+1.35%)
Dec 03, 2020 48.37 48.41 47.29 47.46 5,672,423 -1.00(-2.06%)
Dec 02, 2020 47.68 48.64 47.53 48.46 9,833,886 +0.78(+1.64%)
Dec 01, 2020 47.66 48.56 47.36 47.68 7,587,507 +0.09(+0.18%)
Nov 30, 2020 48.16 48.35 46.58 47.59 11,380,913 -0.71(-1.47%)
Nov 27, 2020 47.92 48.86 47.89 48.30 3,830,833 +0.84(+1.76%)
Nov 25, 2020 47.74 48.01 47.09 47.46 4,718,175 -0.08(-0.16%)
Nov 24, 2020 46.96 48.25 46.88 47.54 7,676,022 +0.59(+1.26%)
Nov 23, 2020 46.27 47.36 46.19 46.95 10,008,957 +0.86(+1.86%)
Nov 20, 2020 46.85 46.93 46.06 46.09 11,183,716 -0.74(-1.59%)
Nov 19, 2020 45.77 47.09 45.68 46.83 12,765,117 +1.18(+2.58%)
Nov 18, 2020 45.22 46.53 45.22 45.66 13,533,606 +0.19(+0.41%)
Nov 17, 2020 45.51 46.00 45.12 45.47 10,514,109 -0.21(-0.45%)
Nov 16, 2020 45.58 46.26 45.17 45.68 15,871,488 -0.11(-0.25%)
Nov 13, 2020 44.12 45.83 43.95 45.79 12,845,303 +1.96(+4.46%)
Nov 12, 2020 45.28 45.32 43.65 43.83 10,912,220 -1.05(-2.35%)
Nov 11, 2020 44.38 45.25 44.04 44.88 13,967,675 +1.10(+2.51%)
Nov 10, 2020 44.73 44.82 42.67 43.78 16,497,135 -1.67(-3.68%)
Nov 09, 2020 45.16 46.33 44.08 45.46 20,604,938 -2.23(-4.68%)
Nov 06, 2020 46.76 48.14 46.15 47.69 10,889,175 +1.20(+2.59%)
Nov 05, 2020 45.83 46.99 45.60 46.48 10,971,379 +1.50(+3.32%)
Nov 04, 2020 46.54 46.70 44.74 44.99 17,598,534 -1.03(-2.25%)
Nov 03, 2020 45.16 46.46 44.79 46.02 9,468,644 +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.