Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 29, 2021 53.19 53.88 51.52 51.81 1,809,725 -1.84(-3.43%)
Jan 28, 2021 54.30 54.86 52.22 53.65 2,217,712 -0.07(-0.13%)
Jan 27, 2021 54.42 56.67 52.55 53.72 2,731,200 -1.17(-2.13%)
Jan 26, 2021 56.17 57.69 54.80 54.89 1,988,239 -0.83(-1.48%)
Jan 25, 2021 56.49 56.84 54.91 55.72 3,025,741 -1.80(-3.14%)
Jan 22, 2021 56.48 57.93 55.74 57.52 2,139,059 -0.75(-1.28%)
Jan 21, 2021 59.51 59.75 56.63 58.27 2,420,291 -1.49(-2.49%)
Jan 20, 2021 60.40 60.40 59.04 59.76 1,133,676 +0.12(+0.19%)
Jan 19, 2021 59.35 60.33 58.60 59.64 2,143,872 +1.06(+1.80%)
Jan 15, 2021 60.00 60.04 57.83 58.59 2,055,710 -2.63(-4.30%)
Jan 14, 2021 60.06 62.22 60.06 61.22 1,796,170 +1.61(+2.71%)
Jan 13, 2021 61.05 61.24 59.06 59.60 1,242,254 -1.67(-2.73%)
Jan 12, 2021 59.16 61.33 58.71 61.27 2,037,535 +2.78(+4.76%)
Jan 11, 2021 56.25 58.51 55.92 58.49 1,245,335 +0.66(+1.15%)
Jan 08, 2021 59.14 59.44 57.52 57.83 1,782,428 -0.87(-1.49%)
Jan 07, 2021 57.59 59.21 57.25 58.70 1,835,525 +1.37(+2.39%)
Jan 06, 2021 55.15 57.57 54.41 57.33 2,874,999 +3.06(+5.64%)
Jan 05, 2021 51.39 55.46 51.39 54.27 2,459,216 +3.59(+7.08%)
Jan 04, 2021 51.69 52.41 50.53 50.68 2,228,502 +0.01(+0.02%)
Dec 31, 2020 50.67 50.67 50.67 1,605,936 -0.94(-1.82%)
Dec 30, 2020 50.36 51.74 50.36 51.61 1,605,936 +1.15(+2.28%)
Dec 29, 2020 51.06 51.41 50.08 50.46 939,168 -0.25(-0.49%)
Dec 28, 2020 51.81 52.66 50.52 50.71 931,640 -0.68(-1.33%)
Dec 24, 2020 52.01 52.07 51.14 51.39 815,887 -0.63(-1.22%)
Dec 23, 2020 50.57 52.72 50.57 52.02 1,264,476 +2.03(+4.05%)
Dec 22, 2020 52.01 52.19 49.94 50.00 2,023,846 -2.11(-4.05%)
Dec 21, 2020 51.38 52.79 50.71 52.11 1,971,876 -1.59(-2.97%)
Dec 18, 2020 54.63 55.23 53.07 53.70 4,985,026 -0.69(-1.27%)
Dec 17, 2020 55.00 55.53 53.88 54.39 2,105,530 +0.05(+0.09%)
Dec 16, 2020 54.44 55.30 53.06 54.34 3,044,731 +0.21(+0.39%)
Dec 15, 2020 52.53 54.21 51.93 54.13 2,364,671 +2.40(+4.64%)
Dec 14, 2020 55.13 55.67 51.50 51.73 1,914,368 -2.38(-4.40%)
Dec 11, 2020 54.23 54.87 53.52 54.11 2,037,616 -0.64(-1.17%)
Dec 10, 2020 51.76 55.66 51.76 54.75 3,982,526 +3.07(+5.93%)
Dec 09, 2020 51.13 52.45 50.28 51.69 2,220,634 +1.28(+2.54%)
Dec 08, 2020 49.34 51.09 49.26 50.41 1,723,521 +0.21(+0.42%)
Dec 07, 2020 51.27 51.27 49.69 50.20 2,071,482 -1.78(-3.42%)
Dec 04, 2020 49.87 51.97 49.73 51.97 2,357,005 +3.24(+6.65%)
Dec 03, 2020 47.40 49.69 46.78 48.73 2,017,524 +1.81(+3.85%)
Dec 02, 2020 45.38 47.82 45.01 46.93 2,017,337 +1.29(+2.83%)
Dec 01, 2020 46.73 47.63 45.28 45.64 3,152,854 +0.55(+1.23%)
Nov 30, 2020 47.84 48.72 44.80 45.08 4,505,027 -3.43(-7.07%)
Nov 27, 2020 49.53 50.20 48.24 48.51 1,312,086 -1.73(-3.44%)
Nov 25, 2020 50.45 51.62 49.85 50.24 2,277,262 -1.01(-1.98%)
Nov 24, 2020 49.30 52.05 48.40 51.26 3,787,783 +3.54(+7.41%)
Nov 23, 2020 45.42 47.76 45.39 47.72 3,152,435 +3.25(+7.31%)
Nov 20, 2020 44.73 45.02 44.01 44.47 1,816,807 -0.51(-1.13%)
Nov 19, 2020 43.53 45.08 42.81 44.98 1,796,203 +0.99(+2.26%)
Nov 18, 2020 45.30 46.25 43.87 43.99 2,813,097 -1.22(-2.71%)
Nov 17, 2020 44.31 45.28 42.70 45.21 2,977,882 +0.47(+1.05%)
Nov 16, 2020 43.40 44.96 42.39 44.74 3,369,074 +3.25(+7.83%)
Nov 13, 2020 40.13 41.79 40.05 41.49 1,764,169 +1.75(+4.40%)
Nov 12, 2020 41.81 42.21 39.26 39.74 3,362,070 -2.30(-5.48%)
Nov 11, 2020 43.14 43.38 41.61 42.05 2,818,383 -0.75(-1.76%)
Nov 10, 2020 42.22 42.83 40.71 42.80 3,178,496 +1.34(+3.23%)
Nov 09, 2020 39.04 43.08 39.04 41.46 4,851,838 +6.59(+18.91%)
Nov 06, 2020 35.22 36.09 34.82 34.87 1,754,018 -0.49(-1.38%)
Nov 05, 2020 35.57 36.63 35.32 35.36 1,392,571 -0.21(-0.59%)
Nov 04, 2020 35.43 36.55 34.31 35.57 2,579,205 +0.30(+0.84%)
Nov 03, 2020 36.73 36.96 34.80 35.27 2,428,449 -1.08(-2.97%)
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.