Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 29, 2021 57.62 58.43 56.85 57.38 524,403 -0.50(-0.86%)
Jan 28, 2021 57.34 58.48 56.42 57.88 460,430 +1.09(+1.92%)
Jan 27, 2021 57.63 58.63 55.45 56.79 559,242 -1.26(-2.17%)
Jan 26, 2021 59.85 60.02 57.87 58.05 322,036 -1.53(-2.56%)
Jan 25, 2021 60.38 60.87 58.67 59.57 407,628 -0.73(-1.22%)
Jan 22, 2021 60.35 60.63 59.81 60.31 278,948 -0.02(-0.03%)
Jan 21, 2021 60.29 60.72 59.45 60.33 411,585 -0.08(-0.13%)
Jan 20, 2021 60.60 60.69 59.75 60.41 677,590 +0.28(+0.46%)
Jan 19, 2021 59.17 60.40 58.55 60.13 426,906 +1.61(+2.74%)
Jan 15, 2021 58.35 59.06 57.49 58.52 330,702 +0.30(+0.52%)
Jan 14, 2021 57.61 59.14 57.61 58.22 470,632 +0.69(+1.20%)
Jan 13, 2021 58.65 58.91 57.48 57.53 455,652 -1.03(-1.76%)
Jan 12, 2021 58.36 59.82 56.60 58.56 739,004 -0.06(-0.10%)
Jan 11, 2021 58.23 58.88 57.97 58.62 442,776 +0.16(+0.27%)
Jan 08, 2021 57.80 59.22 57.51 58.46 525,412 +0.95(+1.65%)
Jan 07, 2021 56.06 57.71 55.84 57.51 718,818 +1.73(+3.11%)
Jan 06, 2021 53.54 56.24 53.46 55.78 865,191 +1.93(+3.59%)
Jan 05, 2021 52.87 54.07 52.73 53.84 513,677 +1.00(+1.89%)
Jan 04, 2021 53.98 54.64 52.59 52.84 410,324 -0.81(-1.51%)
Dec 31, 2020 53.65 53.65 53.65 339,373 +0.61(+1.16%)
Dec 30, 2020 53.38 54.01 52.33 53.04 339,373 +0.07(+0.13%)
Dec 29, 2020 53.73 53.94 52.48 52.97 531,143 -0.38(-0.71%)
Dec 28, 2020 54.53 54.56 53.28 53.35 256,805 -0.51(-0.94%)
Dec 24, 2020 53.70 54.02 53.42 53.85 106,736 +0.31(+0.57%)
Dec 23, 2020 53.38 54.10 53.10 53.55 265,871 +0.02(+0.04%)
Dec 22, 2020 53.99 54.34 53.30 53.53 562,597 -0.46(-0.84%)
Dec 21, 2020 53.84 54.06 52.62 53.98 299,262 -1.01(-1.84%)
Dec 18, 2020 55.08 55.38 54.30 54.99 849,154 +0.14(+0.25%)
Dec 17, 2020 53.50 54.98 53.50 54.85 326,892 +0.86(+1.60%)
Dec 16, 2020 54.23 54.39 53.48 53.99 319,231 -0.09(-0.16%)
Dec 15, 2020 53.66 54.60 53.44 54.08 445,501 +0.95(+1.79%)
Dec 14, 2020 53.54 55.02 53.10 53.13 505,452 -0.43(-0.80%)
Dec 11, 2020 53.70 54.31 53.49 53.56 263,008 -0.39(-0.72%)
Dec 10, 2020 53.17 54.10 52.81 53.94 325,345 +0.60(+1.13%)
Dec 09, 2020 54.20 54.20 53.00 53.34 420,398 -0.77(-1.43%)
Dec 08, 2020 53.63 54.33 53.00 54.11 452,491 +0.49(+0.91%)
Dec 07, 2020 53.33 53.82 52.07 53.63 489,430 +0.44(+0.82%)
Dec 04, 2020 52.17 53.31 50.76 53.19 394,866 +1.34(+2.58%)
Dec 03, 2020 51.02 52.18 51.02 51.85 848,535 +0.58(+1.14%)
Dec 02, 2020 50.76 51.52 50.50 51.27 546,110 +0.20(+0.39%)
Dec 01, 2020 50.55 51.34 49.88 51.07 526,915 +0.90(+1.80%)
Nov 30, 2020 50.17 50.91 49.78 50.17 694,386 -0.01(-0.02%)
Nov 27, 2020 49.91 50.50 49.65 50.18 153,063 +0.16(+0.32%)
Nov 25, 2020 49.84 50.29 49.52 50.02 371,855 +0.18(+0.36%)
Nov 24, 2020 51.55 52.44 49.56 49.84 870,239 -1.57(-3.06%)
Nov 23, 2020 50.38 51.60 49.11 51.41 1,083,848 +0.86(+1.70%)
Nov 20, 2020 49.54 51.42 49.21 50.55 919,188 +0.87(+1.75%)
Nov 19, 2020 48.69 49.85 48.44 49.68 540,928 +0.94(+1.93%)
Nov 18, 2020 49.74 50.23 48.73 48.74 783,097 -0.86(-1.74%)
Nov 17, 2020 49.19 49.99 48.24 49.60 463,886 +0.26(+0.52%)
Nov 16, 2020 49.08 49.42 47.84 49.34 496,643 +0.84(+1.74%)
Nov 13, 2020 46.90 48.60 46.90 48.50 655,769 +1.62(+3.46%)
Nov 12, 2020 46.01 47.04 45.81 46.88 657,319 +0.95(+2.07%)
Nov 11, 2020 46.92 48.82 45.55 45.93 545,284 -0.51(-1.09%)
Nov 10, 2020 47.47 47.72 45.64 46.43 559,652 -1.34(-2.80%)
Nov 09, 2020 47.85 48.78 47.19 47.77 890,982 +1.75(+3.81%)
Nov 06, 2020 45.99 47.04 45.76 46.02 712,310 +0.03(+0.06%)
Nov 05, 2020 45.20 46.41 44.45 45.99 810,092 +1.04(+2.31%)
Nov 04, 2020 44.02 45.39 43.51 44.95 620,226 +1.39(+3.18%)
Nov 03, 2020 43.08 43.93 41.67 43.56 1,148,819 -0.05(-0.11%)
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.