Historical Prices

Date Open High Low Close Volume Change (%)
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 1,416,909 -0.16(-0.30%)
Dec 28, 2020 52.09 52.24 51.28 51.40 977,159 -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 1,584,134 +0.13(+0.26%)
Dec 22, 2020 51.46 51.47 50.84 50.97 1,526,830 -0.59(-1.14%)
Dec 21, 2020 50.87 51.76 50.49 51.56 1,982,767 -0.10(-0.19%)
Dec 18, 2020 51.81 51.99 51.05 51.65 6,190,337 +0.14(+0.28%)
Dec 17, 2020 51.94 52.17 51.14 51.51 2,837,812 -0.39(-0.76%)
Dec 16, 2020 51.92 52.31 51.73 51.90 2,365,053 -0.24(-0.46%)
Dec 15, 2020 51.47 52.28 51.16 52.14 2,930,368 +1.69(+3.35%)
Dec 14, 2020 51.17 51.63 50.40 50.45 1,823,743 -0.60(-1.17%)
Dec 11, 2020 50.73 51.33 50.58 51.05 1,894,567 -0.17(-0.34%)
Dec 10, 2020 51.81 52.05 51.08 51.22 1,734,037 -0.97(-1.87%)
Dec 09, 2020 51.62 52.32 51.43 52.20 2,875,406 +0.58(+1.12%)
Dec 08, 2020 51.47 51.88 51.44 51.62 1,481,971 +0.06(+0.12%)
Dec 07, 2020 51.62 51.85 51.22 51.56 2,631,445 -0.23(-0.45%)
Dec 04, 2020 51.57 52.20 51.19 51.79 3,419,496 +0.27(+0.52%)
Dec 03, 2020 52.02 52.30 51.42 51.52 3,465,803 -0.54(-1.03%)
Dec 02, 2020 51.97 52.57 51.68 52.06 2,110,612 -0.08(-0.15%)
Dec 01, 2020 52.54 53.09 52.12 52.14 2,377,184 +0.13(+0.25%)
Nov 30, 2020 52.11 52.51 51.59 52.00 3,500,824 -0.41(-0.78%)
Nov 27, 2020 53.07 53.57 52.31 52.41 988,215 -0.65(-1.22%)
Nov 25, 2020 54.11 54.22 52.89 53.06 2,184,185 -0.95(-1.76%)
Nov 24, 2020 53.06 54.25 53.06 54.01 3,311,460 +0.51(+0.95%)
Nov 23, 2020 54.20 54.20 52.86 53.50 1,919,019 +0.47(+0.88%)
Nov 20, 2020 52.66 53.64 52.42 53.03 2,779,491 -0.75(-1.40%)
Nov 19, 2020 53.33 53.90 52.58 53.78 1,711,247 +0.12(+0.22%)
Nov 18, 2020 53.43 54.33 52.80 53.66 1,729,329 +0.61(+1.15%)
Nov 17, 2020 53.40 53.40 52.58 53.06 1,792,126 -0.66(-1.22%)
Nov 16, 2020 54.12 54.51 52.57 53.71 2,320,050 +0.01(+0.01%)
Nov 13, 2020 53.66 53.87 53.18 53.71 2,128,103 +0.55(+1.03%)
Nov 12, 2020 53.61 53.85 52.82 53.16 2,214,531 -0.70(-1.31%)
Nov 11, 2020 54.80 54.89 53.53 53.86 2,502,888 -0.57(-1.04%)
Nov 10, 2020 53.69 55.32 53.58 54.43 3,389,759 +0.31(+0.57%)
Nov 09, 2020 57.12 57.24 54.02 54.12 4,107,654 +0.43(+0.80%)
Nov 06, 2020 54.60 54.60 53.44 53.69 1,898,225 -0.31(-0.57%)
Nov 05, 2020 53.16 54.41 52.49 54.00 2,041,686 +1.11(+2.10%)
Nov 04, 2020 55.25 55.60 52.80 52.89 2,553,071 -1.81(-3.30%)
Nov 03, 2020 53.69 55.02 53.35 54.69 2,753,562 +1.76(+3.32%)
Nov 02, 2020 51.64 52.98 51.48 52.94 2,514,960 +2.06(+4.04%)
Oct 30, 2020 50.68 51.18 50.28 50.88 2,278,474 -0.17(-0.34%)
Oct 29, 2020 50.45 51.60 50.19 51.05 2,117,145 +0.46(+0.92%)
Oct 28, 2020 51.72 52.16 50.59 50.59 3,112,891 -2.12(-4.02%)
Oct 27, 2020 54.09 54.46 52.66 52.71 2,248,086 -1.26(-2.34%)
Oct 26, 2020 54.38 54.48 53.33 53.97 3,182,929 -1.23(-2.23%)
Oct 23, 2020 54.87 55.40 54.67 55.21 2,611,738 +0.57(+1.04%)
Oct 22, 2020 54.84 55.11 53.99 54.64 2,903,204 +0.46(+0.86%)
Oct 21, 2020 53.69 54.69 53.65 54.18 4,259,945 +0.34(+0.63%)
Oct 20, 2020 54.46 54.83 53.04 53.84 6,593,762 -0.43(-0.79%)
Oct 19, 2020 53.62 54.59 53.62 54.26 4,356,336 +0.67(+1.25%)
Oct 16, 2020 53.40 54.43 52.41 53.60 3,218,861 +0.46(+0.87%)
Oct 15, 2020 52.43 53.18 52.36 53.13 1,557,258 +0.11(+0.21%)
Oct 14, 2020 52.60 53.63 52.60 53.02 1,984,793 +0.26(+0.49%)
Oct 13, 2020 53.00 53.57 52.20 52.76 2,797,452 -0.74(-1.38%)
Oct 12, 2020 53.76 53.79 53.11 53.50 2,930,449 +0.33(+0.63%)
Oct 09, 2020 53.63 54.21 52.94 53.17 3,083,609 -0.43(-0.80%)
Oct 08, 2020 53.40 53.61 52.44 53.60 1,308,058 +0.03(+0.06%)
Oct 07, 2020 52.90 53.63 52.66 53.57 1,779,081 +1.32(+2.52%)
Oct 06, 2020 52.49 53.54 52.11 52.25 2,103,127 -0.24(-0.47%)
Oct 05, 2020 51.21 52.70 51.06 52.49 2,006,712 +1.85(+3.65%)
Oct 02, 2020 49.79 51.15 49.37 50.65 1,743,340 +0.30(+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.