Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2020 51.31 51.31 51.31 847,413 +0.15(+0.29%)
Dec 30, 2020 51.28 51.76 50.89 51.16 847,413 +0.11(+0.22%)
Dec 29, 2020 51.99 52.17 50.60 51.05 1,387,840 -0.69(-1.34%)
Dec 28, 2020 53.57 53.57 51.67 51.74 1,632,478 -1.31(-2.47%)
Dec 24, 2020 52.88 53.08 52.52 53.05 722,223 +0.52(+1.00%)
Dec 23, 2020 52.81 53.25 52.47 52.52 1,723,090 -0.37(-0.71%)
Dec 22, 2020 52.17 53.47 52.15 52.90 2,457,906 +0.80(+1.54%)
Dec 21, 2020 51.31 52.29 50.83 52.09 2,207,568 +0.17(+0.32%)
Dec 18, 2020 51.43 52.06 51.25 51.92 4,211,935 +0.29(+0.56%)
Dec 17, 2020 50.99 52.12 50.82 51.63 1,706,075 +0.72(+1.41%)
Dec 16, 2020 51.29 52.22 50.87 50.92 2,653,544 -0.22(-0.44%)
Dec 15, 2020 51.49 51.65 50.90 51.14 2,299,080 -0.29(-0.56%)
Dec 14, 2020 50.87 51.64 50.87 51.43 3,175,701 +0.66(+1.31%)
Dec 11, 2020 50.68 51.50 50.53 50.77 3,521,294 -0.10(-0.20%)
Dec 10, 2020 50.67 50.91 49.64 50.87 3,303,337 +0.38(+0.76%)
Dec 09, 2020 49.22 50.50 48.91 50.49 3,367,880 +1.79(+3.68%)
Dec 08, 2020 49.09 49.26 48.61 48.69 2,122,918 -0.47(-0.95%)
Dec 07, 2020 48.46 49.20 48.28 49.16 2,668,865 +0.97(+2.02%)
Dec 04, 2020 48.76 48.91 48.13 48.19 2,328,437 -0.44(-0.90%)
Dec 03, 2020 48.30 49.22 48.15 48.63 1,935,745 +0.22(+0.46%)
Dec 02, 2020 50.02 50.26 48.18 48.40 3,081,531 -1.88(-3.73%)
Dec 01, 2020 50.59 51.08 50.22 50.28 3,006,526 +0.15(+0.30%)
Nov 30, 2020 50.36 50.84 49.50 50.13 2,547,898 -0.53(-1.05%)
Nov 27, 2020 50.71 51.09 50.34 50.66 817,078 +0.07(+0.15%)
Nov 25, 2020 51.04 51.38 50.08 50.59 1,471,425 -0.44(-0.86%)
Nov 24, 2020 51.84 52.06 50.96 51.03 2,413,142 -0.53(-1.03%)
Nov 23, 2020 51.28 51.74 50.65 51.56 1,593,885 +0.56(+1.10%)
Nov 20, 2020 51.49 51.60 50.44 51.00 1,754,170 -0.60(-1.16%)
Nov 19, 2020 51.15 52.18 51.05 51.60 1,054,503 +0.20(+0.38%)
Nov 18, 2020 52.12 52.18 50.96 51.40 1,815,867 -0.64(-1.24%)
Nov 17, 2020 51.49 52.34 51.02 52.05 1,772,968 +0.40(+0.78%)
Nov 16, 2020 51.88 52.40 51.40 51.64 1,909,634 +0.13(+0.25%)
Nov 13, 2020 50.86 51.83 50.85 51.51 1,425,818 +1.00(+1.98%)
Nov 12, 2020 50.93 51.30 50.16 50.51 1,722,842 -0.53(-1.04%)
Nov 11, 2020 50.50 51.15 49.82 51.05 2,618,597 +1.01(+2.02%)
Nov 10, 2020 50.08 50.79 49.50 50.04 3,485,801 -0.16(-0.32%)
Nov 09, 2020 56.06 56.09 50.18 50.20 3,307,513 -4.04(-7.46%)
Nov 06, 2020 54.07 54.39 53.42 54.24 2,144,080 +0.37(+0.69%)
Nov 05, 2020 54.36 54.91 53.78 53.87 1,482,219 +0.33(+0.61%)
Nov 04, 2020 52.43 54.32 51.91 53.54 1,791,023 +1.27(+2.43%)
Nov 03, 2020 51.64 52.62 51.42 52.27 1,450,868 +1.14(+2.23%)
Nov 02, 2020 50.60 51.52 50.37 51.13 1,929,741 +1.06(+2.13%)
Oct 30, 2020 50.43 50.81 48.70 50.07 2,542,342 -0.35(-0.69%)
Oct 29, 2020 50.43 50.82 49.40 50.41 2,139,015 +0.19(+0.37%)
Oct 28, 2020 49.72 52.91 49.26 50.22 3,381,594 +0.19(+0.37%)
Oct 27, 2020 50.55 50.59 49.38 50.04 2,815,287 -0.35(-0.70%)
Oct 26, 2020 50.64 50.73 49.55 50.39 2,065,514 -0.76(-1.48%)
Oct 23, 2020 52.06 52.21 50.66 51.15 2,293,428 -0.64(-1.23%)
Oct 22, 2020 52.51 52.95 51.77 51.78 1,502,488 -0.63(-1.19%)
Oct 21, 2020 52.41 53.18 52.16 52.41 1,487,941 -0.07(-0.12%)
Oct 20, 2020 52.59 53.28 52.32 52.48 1,545,977 +0.29(+0.55%)
Oct 19, 2020 53.70 53.80 52.02 52.19 1,231,340 -1.49(-2.77%)
Oct 16, 2020 53.87 54.68 53.61 53.67 1,358,156 +0.01(+0.02%)
Oct 15, 2020 52.57 53.76 52.54 53.66 1,027,462 +0.53(+1.00%)
Oct 14, 2020 53.29 53.81 53.06 53.13 1,155,096 +0.16(+0.30%)
Oct 13, 2020 53.87 54.08 52.71 52.97 1,913,097 -0.91(-1.68%)
Oct 12, 2020 54.04 54.22 53.52 53.88 2,438,819 +0.20(+0.37%)
Oct 09, 2020 54.05 54.58 53.65 53.68 1,939,811 +0.12(+0.23%)
Oct 08, 2020 52.47 53.60 52.28 53.56 1,868,728 +1.49(+2.85%)
Oct 07, 2020 51.30 52.33 51.24 52.07 1,841,778 +1.43(+2.83%)
Oct 06, 2020 52.41 52.45 50.61 50.64 2,196,392 -1.60(-3.07%)
Oct 05, 2020 52.08 52.38 51.66 52.24 1,511,172 +0.73(+1.41%)
Oct 02, 2020 50.62 51.84 50.58 51.51 1,506,890 +0.14(+0.27%)
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.