Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2020 50.84 50.84 50.84 952,977 +0.24(+0.48%)
Dec 30, 2020 50.43 50.73 50.19 50.60 952,977 +0.32(+0.64%)
Dec 29, 2020 50.69 50.92 49.68 50.28 1,444,003 -0.15(-0.30%)
Dec 28, 2020 51.12 51.26 50.31 50.43 995,845 -0.31(-0.62%)
Dec 24, 2020 50.33 50.80 50.09 50.74 632,788 +0.60(+1.20%)
Dec 23, 2020 50.10 50.38 49.90 50.14 1,614,427 +0.13(+0.26%)
Dec 22, 2020 50.50 50.50 49.89 50.01 1,556,026 -0.58(-1.14%)
Dec 21, 2020 49.91 50.79 49.54 50.59 2,020,682 -0.09(-0.19%)
Dec 18, 2020 50.84 51.02 50.09 50.69 6,308,710 +0.14(+0.28%)
Dec 17, 2020 50.96 51.19 50.18 50.54 2,892,077 -0.25(-0.49%)
Dec 16, 2020 50.81 51.19 50.62 50.79 2,416,804 -0.23(-0.46%)
Dec 15, 2020 50.36 51.16 50.06 51.03 2,994,489 +1.65(+3.35%)
Dec 14, 2020 50.08 50.52 49.32 49.37 1,863,649 -0.58(-1.17%)
Dec 11, 2020 49.64 50.23 49.50 49.96 1,936,023 -0.17(-0.34%)
Dec 10, 2020 50.70 50.94 49.98 50.13 1,771,980 -0.95(-1.87%)
Dec 09, 2020 50.51 51.20 50.33 51.08 2,938,324 +0.57(+1.12%)
Dec 08, 2020 50.36 50.77 50.34 50.51 1,514,398 +0.06(+0.12%)
Dec 07, 2020 50.51 50.74 50.13 50.45 2,689,024 -0.23(-0.45%)
Dec 04, 2020 50.46 51.08 50.10 50.68 3,494,318 +0.26(+0.52%)
Dec 03, 2020 50.91 51.18 50.32 50.42 3,541,639 -0.53(-1.03%)
Dec 02, 2020 50.86 51.44 50.58 50.94 2,156,795 -0.08(-0.15%)
Dec 01, 2020 51.41 51.95 51.01 51.02 2,429,200 +0.13(+0.25%)
Nov 30, 2020 51.00 51.38 50.49 50.89 3,577,427 -0.40(-0.78%)
Nov 27, 2020 51.94 52.42 51.19 51.29 1,009,838 -0.63(-1.22%)
Nov 25, 2020 52.95 53.06 51.76 51.92 2,231,977 -0.93(-1.76%)
Nov 24, 2020 51.93 53.09 51.93 52.85 3,383,919 +0.50(+0.95%)
Nov 23, 2020 53.04 53.04 51.73 52.35 1,961,009 +0.46(+0.88%)
Nov 20, 2020 51.53 52.49 51.30 51.90 2,840,310 -0.74(-1.40%)
Nov 19, 2020 52.19 52.74 51.45 52.63 1,748,692 +0.12(+0.22%)
Nov 18, 2020 52.28 53.16 51.67 52.52 1,767,169 +0.60(+1.15%)
Nov 17, 2020 52.25 52.25 51.46 51.92 1,831,340 -0.64(-1.22%)
Nov 16, 2020 52.96 53.35 51.44 52.56 2,370,816 +0.01(+0.01%)
Nov 13, 2020 52.51 52.71 52.04 52.56 2,174,668 +0.54(+1.03%)
Nov 12, 2020 52.46 52.70 51.69 52.02 2,262,988 -0.69(-1.31%)
Nov 11, 2020 53.63 53.71 52.39 52.71 2,557,654 -0.56(-1.04%)
Nov 10, 2020 52.55 54.14 52.43 53.26 3,463,931 +0.30(+0.57%)
Nov 09, 2020 55.90 56.01 52.86 52.96 4,197,534 +0.49(+0.92%)
Nov 06, 2020 53.37 53.37 52.23 52.47 1,942,066 -0.30(-0.57%)
Nov 05, 2020 51.96 53.18 51.31 52.78 2,088,840 +1.08(+2.10%)
Nov 04, 2020 54.01 54.34 51.61 51.69 2,612,036 -1.76(-3.30%)
Nov 03, 2020 52.47 53.78 52.15 53.46 2,817,158 +1.72(+3.32%)
Nov 02, 2020 50.47 51.79 50.31 51.74 2,573,045 +2.01(+4.04%)
Oct 30, 2020 49.54 50.02 49.14 49.73 2,331,097 -0.17(-0.34%)
Oct 29, 2020 49.31 50.43 49.06 49.90 2,166,042 +0.45(+0.92%)
Oct 28, 2020 50.55 50.98 49.45 49.45 3,184,786 -2.07(-4.02%)
Oct 27, 2020 52.87 53.23 51.47 51.52 2,300,007 -1.23(-2.34%)
Oct 26, 2020 53.16 53.25 52.13 52.75 3,256,441 -1.21(-2.23%)
Oct 23, 2020 53.63 54.15 53.43 53.96 2,672,058 +0.55(+1.04%)
Oct 22, 2020 53.60 53.87 52.77 53.41 2,970,255 +0.45(+0.86%)
Oct 21, 2020 52.47 53.46 52.43 52.95 4,358,332 +0.33(+0.63%)
Oct 20, 2020 53.23 53.59 51.84 52.62 6,746,050 -0.42(-0.79%)
Oct 19, 2020 52.41 53.35 52.41 53.04 4,456,949 +0.65(+1.25%)
Oct 16, 2020 52.20 53.20 51.23 52.39 3,293,203 +0.45(+0.87%)
Oct 15, 2020 51.25 51.98 51.18 51.93 1,593,224 +0.11(+0.21%)
Oct 14, 2020 51.41 52.42 51.41 51.82 2,030,633 +0.25(+0.49%)
Oct 13, 2020 51.81 52.36 51.02 51.57 2,862,061 -0.72(-1.38%)
Oct 12, 2020 52.55 52.58 51.92 52.29 2,998,130 +0.33(+0.63%)
Oct 09, 2020 52.42 52.98 51.74 51.97 3,154,827 -0.42(-0.80%)
Oct 08, 2020 52.20 52.40 51.26 52.39 1,338,269 +0.03(+0.06%)
Oct 07, 2020 51.71 52.42 51.47 52.36 1,820,170 +1.29(+2.52%)
Oct 06, 2020 51.30 52.34 50.94 51.07 2,151,700 -0.24(-0.47%)
Oct 05, 2020 50.05 51.51 49.91 51.31 2,053,058 +1.81(+3.65%)
Oct 02, 2020 48.67 50.00 48.26 49.50 1,783,603 +0.29(+0.59%)
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.