Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 29, 2021 53.20 53.44 50.63 50.64 432,843 -2.78(-5.20%)
Jan 28, 2021 52.63 54.79 52.50 53.42 395,341 +1.78(+3.45%)
Jan 27, 2021 52.23 53.69 51.17 51.64 531,486 -2.75(-5.05%)
Jan 26, 2021 55.57 55.81 53.81 54.39 274,741 -0.44(-0.81%)
Jan 25, 2021 55.36 55.38 53.34 54.83 294,661 -0.76(-1.36%)
Jan 22, 2021 54.73 55.70 54.39 55.59 225,760 -0.25(-0.44%)
Jan 21, 2021 55.12 56.67 54.18 55.84 317,533 +0.90(+1.63%)
Jan 20, 2021 55.94 56.35 54.39 54.94 421,811 -0.74(-1.33%)
Jan 19, 2021 56.38 57.37 54.98 55.68 549,163 -0.01(-0.02%)
Jan 15, 2021 57.90 58.67 55.08 55.69 575,872 -3.25(-5.52%)
Jan 14, 2021 61.19 62.34 58.79 58.94 567,101 -2.65(-4.30%)
Jan 13, 2021 62.99 63.75 61.44 61.59 445,277 -1.62(-2.56%)
Jan 12, 2021 64.65 65.33 62.82 63.20 663,810 -0.90(-1.40%)
Jan 11, 2021 62.07 64.15 61.72 64.10 210,879 +0.70(+1.10%)
Jan 08, 2021 64.99 65.39 62.17 63.40 638,402 -1.05(-1.64%)
Jan 07, 2021 63.20 64.56 62.60 64.46 505,915 +1.78(+2.85%)
Jan 06, 2021 59.11 63.27 58.87 62.67 936,107 +4.32(+7.41%)
Jan 05, 2021 54.59 58.95 54.59 58.35 520,407 +4.24(+7.83%)
Jan 04, 2021 55.15 56.26 52.40 54.11 714,417 -0.49(-0.90%)
Dec 31, 2020 54.60 54.60 54.60 210,989 +0.25(+0.45%)
Dec 30, 2020 52.81 54.65 52.81 54.36 210,989 +1.65(+3.12%)
Dec 29, 2020 55.03 55.03 51.92 52.71 181,342 -1.98(-3.63%)
Dec 28, 2020 54.83 55.56 52.08 54.70 269,928 +0.41(+0.75%)
Dec 24, 2020 54.93 54.93 53.68 54.29 64,154 -0.17(-0.31%)
Dec 23, 2020 53.34 54.62 53.24 54.46 278,109 +1.65(+3.13%)
Dec 22, 2020 53.14 53.53 51.58 52.80 336,360 -0.03(-0.06%)
Dec 21, 2020 51.70 53.08 51.16 52.83 477,289 +0.09(+0.17%)
Dec 18, 2020 54.29 54.52 52.21 52.74 846,195 -1.27(-2.35%)
Dec 17, 2020 54.01 54.23 53.35 54.01 298,513 +0.39(+0.73%)
Dec 16, 2020 53.39 53.94 52.67 53.62 323,515 +0.23(+0.42%)
Dec 15, 2020 52.59 53.54 52.19 53.39 202,597 +1.33(+2.55%)
Dec 14, 2020 53.26 53.86 52.04 52.06 214,003 -0.34(-0.66%)
Dec 11, 2020 52.50 53.19 51.81 52.41 144,202 -0.84(-1.57%)
Dec 10, 2020 52.85 54.00 52.31 53.25 258,255 -0.08(-0.15%)
Dec 09, 2020 53.86 54.01 52.65 53.32 483,414 -0.15(-0.28%)
Dec 08, 2020 53.51 54.87 53.08 53.47 330,039 -0.81(-1.49%)
Dec 07, 2020 54.34 54.37 53.12 54.28 381,717 -0.29(-0.52%)
Dec 04, 2020 54.27 58.55 53.93 54.56 439,214 +0.96(+1.80%)
Dec 03, 2020 56.08 56.82 53.44 53.60 361,095 -2.57(-4.57%)
Dec 02, 2020 56.59 56.73 55.96 56.17 304,919 -0.57(-1.01%)
Dec 01, 2020 56.42 57.34 56.12 56.74 568,528 +0.89(+1.59%)
Nov 30, 2020 56.36 57.03 55.01 55.85 415,532 -1.09(-1.92%)
Nov 27, 2020 57.00 57.35 56.39 56.95 225,196 -0.14(-0.24%)
Nov 25, 2020 56.20 57.56 55.07 57.08 461,571 +0.17(+0.29%)
Nov 24, 2020 55.09 57.07 54.03 56.92 462,454 +3.16(+5.89%)
Nov 23, 2020 53.78 54.36 53.29 53.75 275,003 +0.80(+1.51%)
Nov 20, 2020 51.57 53.14 51.43 52.95 406,999 +0.83(+1.59%)
Nov 19, 2020 53.53 53.83 51.43 52.12 417,162 -1.60(-2.99%)
Nov 18, 2020 54.63 55.41 53.60 53.73 621,748 -0.18(-0.33%)
Nov 17, 2020 54.12 54.14 52.59 53.91 651,034 -0.94(-1.72%)
Nov 16, 2020 53.98 55.55 53.50 54.85 522,598 +2.70(+5.17%)
Nov 13, 2020 51.43 52.63 51.02 52.15 412,792 +1.22(+2.40%)
Nov 12, 2020 52.69 53.54 50.40 50.93 701,115 -2.57(-4.80%)
Nov 11, 2020 53.54 53.63 51.31 53.50 571,248 -0.01(-0.02%)
Nov 10, 2020 51.13 53.91 50.69 53.51 645,439 +3.11(+6.17%)
Nov 09, 2020 48.97 51.30 48.34 50.40 723,084 +5.20(+11.49%)
Nov 06, 2020 46.11 46.40 45.13 45.21 296,637 -0.44(-0.97%)
Nov 05, 2020 45.24 46.43 45.24 45.65 363,962 +1.12(+2.52%)
Nov 04, 2020 44.64 46.50 43.09 44.53 1,034,039 -1.17(-2.56%)
Nov 03, 2020 45.40 46.25 44.65 45.70 346,009 +1.44(+3.25%)
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.