Historical Prices

Date Open High Low Close Volume Change (%)
Jan 29, 2021 55.75 56.30 53.86 54.78 5,104,364 -1.40(-2.49%)
Jan 28, 2021 58.52 59.40 56.13 56.18 4,274,338 -1.71(-2.96%)
Jan 27, 2021 58.19 59.17 57.10 57.89 5,307,488 -0.85(-1.44%)
Jan 26, 2021 57.58 58.95 56.51 58.74 5,164,609 -0.07(-0.12%)
Jan 25, 2021 60.66 61.13 58.65 58.81 5,125,266 -0.55(-0.93%)
Jan 22, 2021 58.89 60.51 58.45 59.37 5,752,088 +0.07(+0.11%)
Jan 21, 2021 55.80 61.97 55.18 59.30 13,468,101 +5.62(+10.46%)
Jan 20, 2021 55.19 55.82 53.57 53.68 4,398,417 +0.11(+0.20%)
Jan 19, 2021 52.95 53.80 52.84 53.58 2,152,576 +0.63(+1.19%)
Jan 15, 2021 53.29 53.29 51.88 52.95 2,009,276 -0.66(-1.23%)
Jan 14, 2021 53.45 53.98 53.29 53.61 1,528,791 +0.19(+0.35%)
Jan 13, 2021 53.89 53.99 52.92 53.42 1,927,466 -0.31(-0.57%)
Jan 12, 2021 53.12 53.85 52.65 53.73 1,605,104 +0.74(+1.41%)
Jan 11, 2021 52.56 53.01 52.29 52.98 1,390,723 +0.25(+0.48%)
Jan 08, 2021 53.25 53.42 52.01 52.73 2,110,348 -0.36(-0.68%)
Jan 07, 2021 52.72 53.95 52.67 53.09 2,861,616 -0.25(-0.46%)
Jan 06, 2021 51.48 54.01 51.27 53.34 3,388,943 +2.02(+3.93%)
Jan 05, 2021 50.87 51.46 50.59 51.32 1,917,402 +0.44(+0.86%)
Jan 04, 2021 52.01 52.47 50.61 50.88 2,804,345 -0.94(-1.81%)
Dec 31, 2020 51.82 51.82 51.82 935,096 +0.25(+0.48%)
Dec 30, 2020 51.40 51.70 51.15 51.57 935,096 +0.33(+0.64%)
Dec 29, 2020 51.65 51.89 50.63 51.24 1,416,910 -0.16(-0.30%)
Dec 28, 2020 52.09 52.24 51.28 51.40 977,160 -0.32(-0.62%)
Dec 24, 2020 51.29 51.77 51.05 51.71 620,915 +0.61(+1.20%)
Dec 23, 2020 51.06 51.35 50.86 51.10 1,584,136 +0.13(+0.26%)
Dec 22, 2020 51.46 51.47 50.84 50.97 1,526,831 -0.59(-1.14%)
Dec 21, 2020 50.87 51.76 50.49 51.56 1,982,769 -0.10(-0.19%)
Dec 18, 2020 51.81 51.99 51.05 51.65 6,190,343 +0.14(+0.28%)
Dec 17, 2020 51.94 52.17 51.14 51.51 2,837,815 -0.39(-0.76%)
Dec 16, 2020 51.92 52.31 51.73 51.90 2,365,055 -0.24(-0.46%)
Dec 15, 2020 51.47 52.28 51.16 52.14 2,930,371 +1.69(+3.35%)
Dec 14, 2020 51.17 51.63 50.40 50.45 1,823,744 -0.60(-1.17%)
Dec 11, 2020 50.73 51.33 50.58 51.05 1,894,569 -0.17(-0.34%)
Dec 10, 2020 51.81 52.05 51.08 51.22 1,734,038 -0.97(-1.87%)
Dec 09, 2020 51.62 52.32 51.43 52.20 2,875,409 +0.58(+1.12%)
Dec 08, 2020 51.47 51.88 51.44 51.62 1,481,972 +0.06(+0.12%)
Dec 07, 2020 51.62 51.85 51.22 51.56 2,631,447 -0.23(-0.45%)
Dec 04, 2020 51.57 52.20 51.19 51.79 3,419,498 +0.27(+0.52%)
Dec 03, 2020 52.02 52.30 51.42 51.52 3,465,805 -0.54(-1.03%)
Dec 02, 2020 51.97 52.57 51.68 52.06 2,110,613 -0.08(-0.15%)
Dec 01, 2020 52.54 53.09 52.12 52.14 2,377,186 +0.13(+0.25%)
Nov 30, 2020 52.11 52.51 51.59 52.00 3,500,827 -0.41(-0.78%)
Nov 27, 2020 53.07 53.57 52.31 52.41 988,216 -0.65(-1.22%)
Nov 25, 2020 54.11 54.22 52.89 53.06 2,184,186 -0.95(-1.76%)
Nov 24, 2020 53.06 54.25 53.06 54.01 3,311,462 +0.51(+0.95%)
Nov 23, 2020 54.20 54.20 52.86 53.50 1,919,020 +0.47(+0.88%)
Nov 20, 2020 52.66 53.64 52.42 53.03 2,779,493 -0.75(-1.40%)
Nov 19, 2020 53.33 53.90 52.58 53.78 1,711,249 +0.12(+0.22%)
Nov 18, 2020 53.43 54.33 52.80 53.66 1,729,331 +0.61(+1.15%)
Nov 17, 2020 53.40 53.40 52.58 53.06 1,792,128 -0.66(-1.22%)
Nov 16, 2020 54.12 54.51 52.57 53.71 2,320,052 +0.01(+0.01%)
Nov 13, 2020 53.66 53.87 53.18 53.71 2,128,104 +0.55(+1.03%)
Nov 12, 2020 53.61 53.85 52.82 53.16 2,214,533 -0.70(-1.31%)
Nov 11, 2020 54.80 54.89 53.53 53.86 2,502,890 -0.57(-1.04%)
Nov 10, 2020 53.69 55.32 53.58 54.43 3,389,761 +0.31(+0.57%)
Nov 09, 2020 57.12 57.24 54.02 54.12 4,107,657 +0.43(+0.80%)
Nov 06, 2020 54.60 54.60 53.44 53.69 1,898,227 -0.31(-0.57%)
Nov 05, 2020 53.16 54.41 52.49 54.00 2,041,688 +1.11(+2.10%)
Nov 04, 2020 55.25 55.60 52.80 52.89 2,553,073 -1.81(-3.30%)
Nov 03, 2020 53.69 55.02 53.35 54.69 2,753,565 +1.76(+3.32%)
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.