Historical Prices

Date Open High Low Close Volume Change (%)
Jan 22, 2021 53.63 54.56 53.42 54.48 270,400 +0.23(+0.42%)
Jan 21, 2021 55.17 55.59 53.88 54.25 283,773 -0.80(-1.45%)
Jan 20, 2021 55.04 56.00 53.71 55.05 458,433 +0.02(+0.04%)
Jan 19, 2021 55.37 55.96 54.51 55.03 503,119 -0.16(-0.29%)
Jan 15, 2021 53.68 55.28 53.35 55.19 420,500 +0.70(+1.28%)
Jan 14, 2021 53.55 55.29 53.33 54.49 400,034 +1.44(+2.71%)
Jan 13, 2021 52.70 53.27 52.13 53.05 268,191 +0.14(+0.26%)
Jan 12, 2021 52.80 53.86 52.18 52.91 558,182 +0.58(+1.11%)
Jan 11, 2021 51.05 52.64 51.05 52.33 416,518 +1.02(+1.99%)
Jan 08, 2021 51.97 52.47 50.42 51.31 411,900 -0.50(-0.97%)
Jan 07, 2021 51.13 52.29 50.55 51.81 544,741 +1.98(+3.97%)
Jan 06, 2021 47.11 50.28 46.74 49.83 843,746 +3.59(+7.76%)
Jan 05, 2021 46.86 47.22 46.22 46.24 442,958 +0.31(+0.67%)
Jan 04, 2021 47.32 47.32 45.38 45.93 324,354 -0.83(-1.78%)
Dec 31, 2020 46.76 46.76 46.76 240,987 +0.31(+0.67%)
Dec 30, 2020 46.20 46.84 46.06 46.45 240,987 +0.32(+0.69%)
Dec 29, 2020 47.13 47.45 45.89 46.13 613,478 -1.02(-2.16%)
Dec 28, 2020 47.29 47.73 46.34 47.15 494,658 -0.06(-0.13%)
Dec 24, 2020 47.65 47.95 47.05 47.21 88,400 -0.29(-0.61%)
Dec 23, 2020 46.86 47.99 46.59 47.50 760,529 +1.02(+2.19%)
Dec 22, 2020 45.55 46.80 45.40 46.48 447,563 +1.04(+2.29%)
Dec 21, 2020 44.13 45.53 44.00 45.44 506,316 +0.68(+1.52%)
Dec 18, 2020 43.39 44.84 43.23 44.76 1,323,600 +1.56(+3.61%)
Dec 17, 2020 42.95 43.52 42.62 43.20 444,105 -2.20(-4.85%)
Dec 16, 2020 46.02 46.05 44.78 45.40 625,027 -0.40(-0.87%)
Dec 15, 2020 45.39 46.04 45.05 45.80 320,435 +0.80(+1.78%)
Dec 14, 2020 45.00 46.13 44.62 45.00 577,376 +0.41(+0.92%)
Dec 11, 2020 43.33 44.66 43.26 44.59 374,200 +1.07(+2.46%)
Dec 10, 2020 43.16 43.60 42.80 43.52 277,826 +0.04(+0.09%)
Dec 09, 2020 43.28 43.84 42.59 43.48 446,254 +0.34(+0.79%)
Dec 08, 2020 43.48 44.33 42.92 43.14 628,941 +0.31(+0.72%)
Dec 07, 2020 42.08 42.94 41.88 42.83 224,941 +0.59(+1.40%)
Dec 04, 2020 41.89 42.48 41.89 42.24 240,100 +0.50(+1.20%)
Dec 03, 2020 41.12 41.96 41.05 41.74 390,078 +0.87(+2.13%)
Dec 02, 2020 40.34 41.09 39.92 40.87 286,592 +0.66(+1.64%)
Dec 01, 2020 39.61 40.31 39.25 40.21 374,040 +0.97(+2.47%)
Nov 30, 2020 39.75 39.80 39.10 39.24 215,270 -0.45(-1.13%)
Nov 27, 2020 40.00 40.00 39.63 39.69 99,100 -0.23(-0.58%)
Nov 25, 2020 39.47 40.24 39.35 39.92 196,900 +0.13(+0.33%)
Nov 24, 2020 39.68 40.75 39.60 39.79 509,542 +0.66(+1.69%)
Nov 23, 2020 38.48 39.17 38.36 39.13 384,326 +0.93(+2.43%)
Nov 20, 2020 37.82 38.33 37.59 38.20 294,800 +0.13(+0.34%)
Nov 19, 2020 37.88 38.12 37.58 38.07 270,358 -0.07(-0.18%)
Nov 18, 2020 38.64 38.97 38.14 38.14 393,599 -0.46(-1.19%)
Nov 17, 2020 38.07 38.81 37.85 38.60 310,103 +0.38(+0.99%)
Nov 16, 2020 38.39 38.68 37.69 38.22 238,853 +0.60(+1.59%)
Nov 13, 2020 37.68 38.30 37.36 37.62 333,600 +0.43(+1.16%)
Nov 12, 2020 37.33 37.70 36.53 37.19 344,332 -0.32(-0.85%)
Nov 11, 2020 38.30 38.38 36.89 37.51 357,894 -0.82(-2.14%)
Nov 10, 2020 37.39 38.53 37.20 38.33 480,028 +1.31(+3.54%)
Nov 09, 2020 38.62 39.17 37.00 37.02 547,013 +0.40(+1.09%)
Nov 06, 2020 38.11 38.11 36.57 36.62 251,900 -1.16(-3.07%)
Nov 05, 2020 37.92 38.29 37.69 37.78 565,417 -0.23(-0.61%)
Nov 04, 2020 37.40 39.04 36.81 38.01 585,988 +0.57(+1.52%)
Nov 03, 2020 38.23 38.44 37.23 37.44 308,841 -0.18(-0.48%)
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.