Historical Prices

Date Open High Low Close Volume Change (%)
Jan 19, 2021 51.34 51.49 49.12 50.39 21,051,191 +0.08(+0.16%)
Jan 15, 2021 50.70 51.07 49.05 50.31 22,625,700 +1.28(+2.61%)
Jan 14, 2021 53.30 54.44 48.71 49.03 31,897,900 -4.40(-8.24%)
Jan 13, 2021 56.75 57.39 53.43 53.43 14,776,979 -3.02(-5.35%)
Jan 12, 2021 55.22 56.65 54.25 56.45 19,225,042 +2.07(+3.81%)
Jan 11, 2021 51.86 55.79 51.09 54.38 17,786,020 +1.65(+3.13%)
Jan 08, 2021 53.43 53.68 52.18 52.73 11,944,200 +0.29(+0.55%)
Jan 07, 2021 50.35 53.82 50.35 52.44 20,552,964 +2.62(+5.26%)
Jan 06, 2021 49.11 51.08 48.47 49.82 15,040,900 -0.49(-0.97%)
Jan 05, 2021 49.35 50.64 49.26 50.31 8,844,810 +0.72(+1.45%)
Jan 04, 2021 50.44 50.70 48.10 49.59 18,840,302 -0.48(-0.96%)
Dec 31, 2020 50.07 50.07 50.07 17,721,259 +0.72(+1.46%)
Dec 30, 2020 51.37 51.83 49.32 49.35 17,721,259 -1.88(-3.67%)
Dec 29, 2020 51.48 53.78 50.46 51.23 49,940,378 +2.97(+6.15%)
Dec 28, 2020 50.77 50.83 47.82 48.26 13,703,821 -1.89(-3.77%)
Dec 24, 2020 51.92 51.98 49.88 50.15 9,450,300 -1.59(-3.07%)
Dec 23, 2020 52.14 53.79 51.50 51.74 12,928,018 -0.35(-0.67%)
Dec 22, 2020 52.59 53.31 50.80 52.09 16,249,441 -0.27(-0.52%)
Dec 21, 2020 52.43 53.24 51.86 52.36 10,774,342 -0.63(-1.19%)
Dec 18, 2020 53.56 54.29 52.42 52.99 24,450,100 -0.26(-0.49%)
Dec 17, 2020 52.56 54.71 51.90 53.25 25,341,846 +1.60(+3.10%)
Dec 16, 2020 52.11 52.52 50.29 51.65 27,165,161 +0.30(+0.58%)
Dec 15, 2020 51.79 52.65 51.13 51.35 14,535,913 -0.25(-0.48%)
Dec 14, 2020 53.68 53.73 51.28 51.60 18,921,489 -1.73(-3.24%)
Dec 11, 2020 52.88 53.85 51.88 53.33 26,837,700 +0.18(+0.34%)
Dec 10, 2020 48.85 53.26 48.60 53.15 31,451,563 +4.00(+8.14%)
Dec 09, 2020 50.00 50.98 48.46 49.15 18,332,463 -0.85(-1.70%)
Dec 08, 2020 49.33 50.43 49.18 50.00 12,435,858 +0.55(+1.11%)
Dec 07, 2020 48.00 49.65 47.80 49.45 18,745,816 +1.35(+2.81%)
Dec 04, 2020 47.99 48.60 47.40 48.10 13,089,300 +0.15(+0.31%)
Dec 03, 2020 47.05 48.60 46.22 47.95 21,350,194 +0.46(+0.97%)
Dec 02, 2020 44.43 47.50 43.53 47.49 24,334,478 +2.99(+6.72%)
Dec 01, 2020 44.85 45.20 43.38 44.50 17,081,293 +0.08(+0.18%)
Nov 30, 2020 46.02 46.25 43.26 44.42 18,870,550 -1.61(-3.50%)
Nov 27, 2020 45.82 46.34 45.17 46.03 7,690,600 +0.47(+1.03%)
Nov 25, 2020 44.12 45.69 43.70 45.56 17,817,600 +1.27(+2.87%)
Nov 24, 2020 45.60 45.69 43.36 44.29 24,409,873 -0.97(-2.14%)
Nov 23, 2020 47.10 47.27 45.11 45.26 37,012,297 +0.97(+2.19%)
Nov 20, 2020 42.62 44.32 42.22 44.29 28,635,800 +2.00(+4.73%)
Nov 19, 2020 40.60 42.42 39.96 42.29 28,379,147 +1.66(+4.09%)
Nov 18, 2020 39.31 40.98 39.19 40.63 18,347,874 +1.36(+3.46%)
Nov 17, 2020 39.01 39.76 38.51 39.27 25,689,091 +0.19(+0.49%)
Nov 16, 2020 39.03 41.31 38.70 39.08 27,122,400 -1.35(-3.34%)
Nov 13, 2020 40.45 40.96 39.24 40.43 18,618,500 +0.13(+0.32%)
Nov 12, 2020 39.52 41.80 39.15 40.30 36,497,197 +1.84(+4.78%)
Nov 11, 2020 39.59 40.15 38.34 38.46 31,800,222 -0.08(-0.21%)
Nov 10, 2020 40.67 40.68 37.35 38.54 42,068,666 -2.56(-6.23%)
Nov 09, 2020 43.26 44.53 41.09 41.10 35,098,644 -4.28(-9.43%)
Nov 06, 2020 41.68 45.60 41.14 45.38 45,874,500 +3.83(+9.22%)
Nov 05, 2020 42.29 42.53 41.22 41.55 25,062,230 -0.44(-1.05%)
Nov 04, 2020 41.56 42.54 41.06 41.99 23,301,233 +0.82(+1.99%)
Nov 03, 2020 40.70 41.69 40.35 41.17 22,692,275 +0.38(+0.93%)
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.