Historical Prices

Date Open High Low Close Volume Change (%)
Jan 29, 2021 53.41 53.62 51.39 51.66 30,398,376 -1.64(-3.08%)
Jan 28, 2021 52.94 53.93 52.67 53.30 22,612,558 +0.83(+1.58%)
Jan 27, 2021 52.91 53.00 51.70 52.47 27,889,646 -1.33(-2.48%)
Jan 26, 2021 54.05 54.09 53.07 53.80 21,219,242 +0.31(+0.58%)
Jan 25, 2021 53.59 53.68 52.26 53.49 29,148,898 -0.68(-1.26%)
Jan 22, 2021 53.83 54.61 53.16 54.17 28,010,460 -0.48(-0.87%)
Jan 21, 2021 55.83 55.94 54.53 54.65 21,957,106 -1.22(-2.18%)
Jan 20, 2021 56.31 56.37 55.49 55.87 19,743,982 -0.39(-0.69%)
Jan 19, 2021 57.59 57.63 55.57 56.25 30,412,890 -0.48(-0.84%)
Jan 15, 2021 59.50 59.75 56.61 56.73 43,298,732 -4.22(-6.93%)
Jan 14, 2021 59.64 61.32 59.33 60.95 32,925,464 +1.90(+3.22%)
Jan 13, 2021 59.18 59.36 58.29 59.05 20,986,300 +0.17(+0.28%)
Jan 12, 2021 59.61 59.83 58.51 58.89 22,820,186 +0.20(+0.35%)
Jan 11, 2021 57.04 58.84 56.82 58.68 23,157,598 +0.95(+1.64%)
Jan 08, 2021 58.48 58.48 56.83 57.74 23,490,120 -0.57(-0.98%)
Jan 07, 2021 59.24 60.15 58.30 58.31 27,341,346 +0.68(+1.18%)
Jan 06, 2021 56.96 58.82 56.48 57.63 43,110,748 +3.14(+5.75%)
Jan 05, 2021 53.30 54.76 53.01 54.50 22,867,158 +1.38(+2.59%)
Jan 04, 2021 54.40 54.51 52.76 53.12 24,079,860 -1.34(-2.47%)
Dec 31, 2020 54.46 54.46 54.46 12,191,802 +0.71(+1.31%)
Dec 30, 2020 53.80 54.11 53.59 53.75 12,191,802 -0.04(-0.08%)
Dec 29, 2020 54.01 54.23 53.48 53.80 12,222,287 -0.19(-0.36%)
Dec 28, 2020 53.54 54.70 53.43 53.99 16,317,441 +0.49(+0.92%)
Dec 24, 2020 53.82 53.96 52.89 53.50 7,726,332 -0.19(-0.35%)
Dec 23, 2020 53.00 54.15 52.81 53.68 18,747,682 +1.34(+2.57%)
Dec 22, 2020 53.97 54.00 52.24 52.34 20,211,804 -1.74(-3.22%)
Dec 21, 2020 53.30 54.60 52.83 54.08 36,103,372 +1.92(+3.67%)
Dec 18, 2020 53.26 53.26 51.86 52.16 32,507,816 -0.87(-1.65%)
Dec 17, 2020 53.00 53.25 52.62 53.04 20,636,040 +0.27(+0.50%)
Dec 16, 2020 53.05 53.12 52.43 52.77 16,963,798 +0.07(+0.13%)
Dec 15, 2020 51.88 52.87 51.73 52.70 18,165,184 +0.82(+1.58%)
Dec 14, 2020 53.00 53.22 51.87 51.88 22,283,700 -0.17(-0.32%)
Dec 11, 2020 52.82 52.83 51.39 52.05 23,730,482 -1.39(-2.60%)
Dec 10, 2020 51.26 53.68 51.24 53.44 29,270,794 +1.37(+2.63%)
Dec 09, 2020 52.25 52.60 51.49 52.07 30,871,036 +0.52(+1.01%)
Dec 08, 2020 50.77 51.58 50.66 51.55 17,549,338 +0.20(+0.40%)
Dec 07, 2020 51.36 51.77 50.59 51.34 24,087,902 -0.43(-0.84%)
Dec 04, 2020 50.84 51.95 50.62 51.78 27,960,190 +1.80(+3.61%)
Dec 03, 2020 50.68 50.73 49.64 49.97 21,248,178 -0.55(-1.08%)
Dec 02, 2020 48.90 50.72 48.80 50.52 30,331,678 +1.53(+3.12%)
Dec 01, 2020 49.95 50.12 48.93 48.99 26,603,808 +0.35(+0.73%)
Nov 30, 2020 49.59 49.94 48.57 48.64 26,417,446 -1.41(-2.82%)
Nov 27, 2020 50.35 50.56 49.57 50.05 16,152,804 -0.34(-0.68%)
Nov 25, 2020 49.70 50.49 48.87 50.40 31,984,636 +0.00(+0.00%)
Nov 24, 2020 48.12 50.47 48.12 50.40 37,208,904 +3.32(+7.05%)
Nov 23, 2020 46.38 47.37 46.19 47.08 32,677,838 +1.46(+3.19%)
Nov 20, 2020 45.78 46.03 45.21 45.62 17,524,326 -0.43(-0.94%)
Nov 19, 2020 45.58 46.21 45.00 46.05 22,906,576 +0.96(+2.14%)
Nov 18, 2020 45.13 46.50 45.05 45.09 29,186,844 +0.28(+0.63%)
Nov 17, 2020 44.02 44.98 43.70 44.81 21,467,092 +0.29(+0.65%)
Nov 16, 2020 44.52 45.06 44.03 44.52 30,217,326 +1.54(+3.58%)
Nov 13, 2020 42.97 43.34 42.75 42.98 21,110,166 +0.34(+0.79%)
Nov 12, 2020 42.37 42.76 42.14 42.64 32,218,898 -0.57(-1.33%)
Nov 11, 2020 42.31 43.54 42.11 43.22 33,636,324 +1.13(+2.69%)
Nov 10, 2020 42.67 43.06 41.91 42.09 37,649,352 +0.01(+0.02%)
Nov 09, 2020 41.60 43.09 40.86 42.08 64,377,012 +4.35(+11.54%)
Nov 06, 2020 38.43 38.52 37.54 37.72 20,045,464 -0.32(-0.84%)
Nov 05, 2020 37.40 38.49 37.26 38.04 28,230,342 +0.87(+2.35%)
Nov 04, 2020 37.56 38.34 37.01 37.17 29,368,736 -1.28(-3.33%)
Nov 03, 2020 38.24 38.88 38.03 38.45 33,912,884 +1.17(+3.13%)
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.