Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 29, 2021 52.76 52.76 51.50 51.73 2,656,889 -0.82(-1.57%)
Jan 28, 2021 54.17 54.40 52.54 52.56 1,710,799 -1.49(-2.76%)
Jan 27, 2021 53.47 54.44 53.25 54.05 1,111,371 +0.18(+0.33%)
Jan 26, 2021 54.16 54.41 53.85 53.87 1,404,516 -0.33(-0.61%)
Jan 25, 2021 53.97 54.30 53.65 54.20 1,961,172 +0.17(+0.31%)
Jan 22, 2021 53.35 54.15 53.25 54.03 1,316,169 +0.18(+0.33%)
Jan 21, 2021 53.69 54.02 53.49 53.85 2,195,275 +0.06(+0.11%)
Jan 20, 2021 54.11 54.11 53.70 53.79 2,437,313 -0.01(-0.02%)
Jan 19, 2021 53.71 54.07 53.49 53.80 4,617,998 +0.44(+0.82%)
Jan 15, 2021 53.71 53.74 53.01 53.36 3,069,419 -0.40(-0.74%)
Jan 14, 2021 53.64 54.19 53.64 53.76 3,094,839 +0.06(+0.11%)
Jan 13, 2021 53.29 54.08 53.18 53.70 3,435,354 +0.32(+0.60%)
Jan 12, 2021 52.67 53.66 52.67 53.38 3,595,790 +0.57(+1.07%)
Jan 11, 2021 51.98 52.91 51.75 52.81 3,540,402 +0.51(+0.97%)
Jan 08, 2021 51.48 52.41 51.39 52.31 4,082,933 +0.76(+1.47%)
Jan 07, 2021 52.21 52.74 51.30 51.55 7,764,526 -0.58(-1.11%)
Jan 06, 2021 52.67 53.09 51.97 52.13 7,578,724 -0.69(-1.30%)
Jan 05, 2021 51.21 53.01 51.18 52.81 9,473,227 +0.89(+1.72%)
Jan 04, 2021 52.71 54.14 51.32 51.92 18,537,380 +8.36(+19.19%)
Dec 31, 2020 43.56 43.56 43.56 806,374 +0.02(+0.05%)
Dec 30, 2020 42.77 44.04 42.71 43.54 806,374 +0.77(+1.79%)
Dec 29, 2020 44.27 44.51 42.59 42.78 1,070,190 -1.58(-3.56%)
Dec 28, 2020 45.00 45.33 44.29 44.36 1,223,824 +0.09(+0.20%)
Dec 24, 2020 44.88 45.06 43.99 44.27 1,216,055 +0.30(+0.68%)
Dec 23, 2020 42.62 44.68 42.02 43.97 2,688,475 +2.72(+6.60%)
Dec 22, 2020 41.72 41.83 41.17 41.25 980,402 -0.09(-0.22%)
Dec 21, 2020 41.58 41.87 40.73 41.34 1,532,219 -0.43(-1.02%)
Dec 18, 2020 41.42 41.91 41.37 41.76 2,732,956 +0.27(+0.65%)
Dec 17, 2020 41.73 41.78 41.26 41.49 1,016,475 -0.03(-0.07%)
Dec 16, 2020 42.39 42.84 41.34 41.52 1,245,605 -1.05(-2.47%)
Dec 15, 2020 42.26 42.69 41.64 42.58 1,143,161 +0.72(+1.71%)
Dec 14, 2020 41.84 42.83 41.71 41.86 1,133,030 +0.27(+0.65%)
Dec 11, 2020 41.33 42.13 41.09 41.59 951,232 -0.12(-0.29%)
Dec 10, 2020 40.51 42.06 40.50 41.71 1,364,904 +0.29(+0.70%)
Dec 09, 2020 41.02 41.54 40.75 41.42 1,621,737 +0.38(+0.92%)
Dec 08, 2020 40.43 41.10 40.35 41.05 1,194,023 +0.40(+0.98%)
Dec 07, 2020 40.95 41.19 40.26 40.65 1,422,577 -0.31(-0.75%)
Dec 04, 2020 40.46 41.13 40.15 40.96 1,206,899 +0.69(+1.70%)
Dec 03, 2020 39.92 40.58 39.80 40.27 1,303,630 +0.50(+1.25%)
Dec 02, 2020 39.72 39.88 39.39 39.77 1,557,331 -0.35(-0.87%)
Dec 01, 2020 38.75 40.17 38.40 40.12 2,241,981 +2.12(+5.57%)
Nov 30, 2020 39.22 39.65 37.83 38.01 12,451,346 -0.88(-2.27%)
Nov 27, 2020 39.54 39.72 38.60 38.89 1,473,937 -0.83(-2.10%)
Nov 25, 2020 41.13 41.13 39.68 39.72 1,770,153 -1.05(-2.58%)
Nov 24, 2020 40.08 40.85 39.39 40.78 2,287,309 +2.07(+5.34%)
Nov 23, 2020 37.91 38.90 37.42 38.71 1,881,177 +0.91(+2.42%)
Nov 20, 2020 37.33 38.00 37.11 37.80 1,131,537 +0.44(+1.17%)
Nov 19, 2020 37.65 37.65 36.08 37.36 2,060,351 -0.55(-1.44%)
Nov 18, 2020 36.89 38.46 36.87 37.91 1,702,646 +1.07(+2.90%)
Nov 17, 2020 37.60 37.60 36.67 36.84 1,612,225 -0.99(-2.62%)
Nov 16, 2020 37.46 37.89 37.24 37.83 1,251,995 +0.90(+2.44%)
Nov 13, 2020 35.42 37.02 35.36 36.93 1,231,683 +1.80(+5.13%)
Nov 12, 2020 35.75 35.92 34.85 35.13 1,046,194 -0.88(-2.45%)
Nov 11, 2020 35.85 36.07 35.13 36.01 1,212,666 +0.33(+0.92%)
Nov 10, 2020 36.67 37.04 35.61 35.68 1,319,393 -0.78(-2.14%)
Nov 09, 2020 36.29 37.70 36.02 36.46 1,816,952 +2.08(+6.04%)
Nov 06, 2020 35.16 35.25 34.14 34.38 1,259,577 -0.89(-2.52%)
Nov 05, 2020 35.29 35.70 34.64 35.27 1,541,358 +0.05(+0.14%)
Nov 04, 2020 36.15 36.35 35.17 35.22 1,435,327 -0.73(-2.04%)
Nov 03, 2020 35.47 36.34 35.45 35.96 1,278,087 +0.86(+2.45%)
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.