Historical Prices

Date Open High Low Close Volume Change (%)
Jan 29, 2021 54.11 55.12 53.76 54.66 431,084 +0.35(+0.64%)
Jan 28, 2021 53.19 55.40 52.87 54.32 431,976 +1.83(+3.48%)
Jan 27, 2021 52.65 53.32 51.24 52.49 705,001 -0.99(-1.85%)
Jan 26, 2021 55.53 55.53 53.44 53.48 524,627 -1.66(-3.01%)
Jan 25, 2021 56.54 56.95 55.04 55.14 686,677 -2.02(-3.53%)
Jan 22, 2021 56.97 57.77 56.23 57.16 441,315 +0.19(+0.34%)
Jan 21, 2021 59.15 59.56 56.97 56.97 652,392 -3.05(-5.09%)
Jan 20, 2021 59.88 60.21 59.23 60.02 476,770 +0.14(+0.23%)
Jan 19, 2021 61.00 61.05 59.46 59.88 493,969 -0.77(-1.26%)
Jan 15, 2021 59.43 60.86 59.12 60.65 473,963 +0.63(+1.04%)
Jan 14, 2021 58.45 60.29 57.99 60.02 643,039 +1.86(+3.20%)
Jan 13, 2021 57.37 58.37 57.31 58.16 461,542 +0.51(+0.89%)
Jan 12, 2021 56.28 57.74 55.98 57.65 278,790 +1.37(+2.43%)
Jan 11, 2021 55.76 56.44 55.76 56.28 357,840 +0.25(+0.45%)
Jan 08, 2021 55.92 56.06 55.20 56.03 451,431 +0.11(+0.20%)
Jan 07, 2021 56.04 56.16 54.97 55.92 594,558 +0.05(+0.09%)
Jan 06, 2021 53.88 56.33 53.54 55.86 497,666 +2.85(+5.38%)
Jan 05, 2021 53.75 54.09 52.56 53.01 360,590 -0.51(-0.96%)
Jan 04, 2021 53.96 54.32 52.94 53.52 472,130 -0.36(-0.66%)
Dec 31, 2020 53.88 53.88 53.88 188,812 +0.47(+0.88%)
Dec 30, 2020 53.19 53.98 53.19 53.41 188,812 +0.03(+0.05%)
Dec 29, 2020 53.55 54.18 53.11 53.39 256,768 -0.19(-0.36%)
Dec 28, 2020 52.98 53.80 52.91 53.58 228,925 +0.89(+1.68%)
Dec 24, 2020 52.35 52.73 51.55 52.69 168,295 +0.70(+1.34%)
Dec 23, 2020 52.08 52.59 51.77 51.99 331,539 +0.34(+0.66%)
Dec 22, 2020 50.25 51.78 49.87 51.65 402,458 +1.35(+2.68%)
Dec 21, 2020 51.71 51.90 49.58 50.31 428,960 -2.19(-4.18%)
Dec 18, 2020 53.58 53.74 52.30 52.50 993,448 -0.89(-1.66%)
Dec 17, 2020 52.54 53.84 52.41 53.39 295,429 +0.77(+1.45%)
Dec 16, 2020 53.18 53.29 52.24 52.62 349,006 -0.35(-0.66%)
Dec 15, 2020 51.50 53.06 51.21 52.97 262,213 +1.78(+3.48%)
Dec 14, 2020 52.06 52.64 51.12 51.18 337,816 -0.23(-0.44%)
Dec 11, 2020 50.88 51.52 50.71 51.41 255,546 +0.19(+0.37%)
Dec 10, 2020 51.43 51.93 50.98 51.22 264,497 -0.49(-0.94%)
Dec 09, 2020 51.35 51.83 50.78 51.71 288,396 +0.44(+0.87%)
Dec 08, 2020 50.77 51.40 50.45 51.26 303,596 +0.11(+0.22%)
Dec 07, 2020 51.00 51.79 50.41 51.15 359,002 +0.17(+0.34%)
Dec 04, 2020 50.18 51.07 50.18 50.98 216,576 +1.01(+2.02%)
Dec 03, 2020 50.17 50.67 49.71 49.97 501,473 -0.36(-0.71%)
Dec 02, 2020 49.69 50.47 49.24 50.32 202,123 +0.53(+1.07%)
Dec 01, 2020 49.37 50.38 49.07 49.79 363,919 +0.87(+1.78%)
Nov 30, 2020 49.82 50.05 48.78 48.92 281,475 -1.35(-2.68%)
Nov 27, 2020 51.06 51.11 49.58 50.27 121,508 -0.77(-1.50%)
Nov 25, 2020 52.26 52.26 50.81 51.04 444,879 -1.42(-2.70%)
Nov 24, 2020 50.85 52.83 50.85 52.45 425,199 +2.44(+4.89%)
Nov 23, 2020 49.19 50.16 49.06 50.01 308,219 +1.14(+2.33%)
Nov 20, 2020 48.55 49.37 48.41 48.87 294,057 -0.03(-0.07%)
Nov 19, 2020 48.97 49.14 48.10 48.91 220,688 -0.16(-0.32%)
Nov 18, 2020 50.67 50.67 48.96 49.06 285,499 -1.21(-2.41%)
Nov 17, 2020 50.45 50.79 49.82 50.27 424,297 -0.85(-1.67%)
Nov 16, 2020 49.41 51.15 48.78 51.12 435,410 +2.62(+5.40%)
Nov 13, 2020 48.31 48.80 47.88 48.51 521,094 +0.89(+1.86%)
Nov 12, 2020 49.64 49.68 47.14 47.62 469,142 -2.53(-5.04%)
Nov 11, 2020 50.19 50.41 49.31 50.15 327,227 +0.16(+0.33%)
Nov 10, 2020 50.49 50.55 49.26 49.99 469,875 +0.21(+0.41%)
Nov 09, 2020 48.23 52.58 47.88 49.78 744,798 +3.51(+7.59%)
Nov 06, 2020 46.54 47.45 46.04 46.27 280,750 -0.21(-0.44%)
Nov 05, 2020 46.45 47.41 46.23 46.48 157,303 +0.37(+0.80%)
Nov 04, 2020 46.87 47.57 45.70 46.11 253,775 -1.35(-2.85%)
Nov 03, 2020 46.71 47.79 46.43 47.46 392,349 +1.57(+3.43%)
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.