Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 29, 2021 53.85 54.85 52.84 52.94 7,811,941 -1.15(-2.12%)
Jan 28, 2021 55.00 55.77 53.37 54.09 8,690,162 -0.95(-1.72%)
Jan 27, 2021 53.86 56.01 53.77 55.04 8,060,097 +1.16(+2.15%)
Jan 26, 2021 52.73 53.97 52.31 53.88 6,611,515 +1.12(+2.12%)
Jan 25, 2021 50.96 53.11 50.93 52.76 7,636,390 +1.76(+3.45%)
Jan 22, 2021 50.28 51.11 49.90 51.00 5,207,448 +0.62(+1.23%)
Jan 21, 2021 50.38 50.60 50.04 50.38 3,356,423 -0.05(-0.09%)
Jan 20, 2021 50.68 50.74 49.68 50.43 4,858,936 -0.30(-0.59%)
Jan 19, 2021 51.60 51.61 50.69 50.73 4,277,878 -0.52(-1.01%)
Jan 15, 2021 50.78 51.64 50.26 51.25 9,414,646 +0.45(+0.88%)
Jan 14, 2021 50.50 50.81 49.65 50.80 7,062,643 +0.33(+0.65%)
Jan 13, 2021 49.72 50.84 49.34 50.48 8,970,855 +0.93(+1.88%)
Jan 12, 2021 50.53 50.58 49.17 49.55 11,135,205 -1.09(-2.16%)
Jan 11, 2021 51.38 51.64 50.48 50.64 6,092,607 -0.76(-1.47%)
Jan 08, 2021 52.85 52.94 51.23 51.40 7,368,823 -1.41(-2.67%)
Jan 07, 2021 53.31 53.60 52.80 52.81 3,725,021 -0.44(-0.82%)
Jan 06, 2021 53.28 53.82 53.14 53.25 4,018,421 -0.14(-0.25%)
Jan 05, 2021 53.26 53.89 52.89 53.38 3,031,895 +0.05(+0.10%)
Jan 04, 2021 52.92 53.47 52.22 53.33 4,996,166 +0.21(+0.39%)
Dec 31, 2020 53.12 53.12 53.12 2,164,738 +0.22(+0.41%)
Dec 30, 2020 53.35 53.50 52.88 52.90 2,164,738 -0.53(-1.00%)
Dec 29, 2020 53.66 54.04 53.26 53.44 2,577,944 -0.18(-0.34%)
Dec 28, 2020 53.50 53.68 53.23 53.62 2,941,411 +0.20(+0.37%)
Dec 24, 2020 53.07 53.44 52.96 53.42 1,247,971 +0.13(+0.24%)
Dec 23, 2020 53.00 53.53 52.96 53.29 2,788,894 +0.35(+0.67%)
Dec 22, 2020 53.21 53.26 52.66 52.94 3,067,335 -0.35(-0.66%)
Dec 21, 2020 53.39 53.58 52.56 53.29 3,538,381 -0.37(-0.69%)
Dec 18, 2020 53.89 54.38 53.35 53.66 7,048,258 -0.27(-0.50%)
Dec 17, 2020 53.58 54.35 52.87 53.93 5,634,205 +0.70(+1.32%)
Dec 16, 2020 53.31 53.90 53.00 53.23 4,487,430 -0.10(-0.19%)
Dec 15, 2020 53.82 53.82 52.88 53.33 3,835,781 -0.29(-0.54%)
Dec 14, 2020 53.93 54.60 53.60 53.62 3,965,455 +0.03(+0.05%)
Dec 11, 2020 53.11 53.72 52.97 53.59 2,603,315 +0.41(+0.76%)
Dec 10, 2020 53.62 53.88 52.88 53.18 4,079,197 -0.42(-0.78%)
Dec 09, 2020 54.46 54.62 53.39 53.60 4,342,650 -0.97(-1.77%)
Dec 08, 2020 53.88 54.68 53.83 54.56 2,907,862 +0.60(+1.10%)
Dec 07, 2020 54.54 54.72 53.77 53.97 3,504,894 -0.63(-1.16%)
Dec 04, 2020 54.48 54.93 54.21 54.60 3,651,040 +0.00(+0.00%)
Dec 03, 2020 54.34 54.77 54.13 54.60 3,500,151 +0.20(+0.37%)
Dec 02, 2020 55.30 55.87 54.16 54.40 4,112,481 -0.98(-1.78%)
Dec 01, 2020 54.84 55.49 54.61 55.39 3,651,194 +0.44(+0.81%)
Nov 30, 2020 54.28 54.97 53.86 54.94 4,944,876 +0.62(+1.15%)
Nov 27, 2020 54.52 54.52 54.03 54.32 1,523,157 +0.12(+0.22%)
Nov 25, 2020 54.87 55.19 54.14 54.20 3,636,539 -0.51(-0.94%)
Nov 24, 2020 55.60 55.60 54.39 54.72 4,127,414 -0.41(-0.74%)
Nov 23, 2020 55.31 55.50 54.82 55.12 3,273,591 -0.31(-0.55%)
Nov 20, 2020 55.96 56.34 55.01 55.43 3,428,212 -0.58(-1.03%)
Nov 19, 2020 55.03 56.03 54.65 56.01 2,824,358 +0.79(+1.42%)
Nov 18, 2020 55.29 56.01 54.97 55.22 4,496,217 -0.14(-0.24%)
Nov 17, 2020 55.11 55.59 54.68 55.36 4,049,113 +0.06(+0.11%)
Nov 16, 2020 54.86 55.35 54.10 55.30 4,007,852 +0.22(+0.39%)
Nov 13, 2020 54.80 55.18 54.43 55.08 2,111,610 +0.43(+0.79%)
Nov 12, 2020 54.40 54.65 53.28 54.65 4,944,791 +0.54(+1.00%)
Nov 11, 2020 53.31 54.39 52.84 54.10 4,172,774 +0.88(+1.65%)
Nov 10, 2020 52.60 53.27 51.71 53.23 7,590,263 +0.51(+0.96%)
Nov 09, 2020 55.16 55.71 52.67 52.72 5,046,524 -2.45(-4.44%)
Nov 06, 2020 54.75 55.43 54.65 55.17 2,199,169 +0.46(+0.84%)
Nov 05, 2020 55.07 55.72 54.67 54.71 2,730,004 +0.08(+0.15%)
Nov 04, 2020 55.55 55.81 54.57 54.63 2,855,891 -0.38(-0.69%)
Nov 03, 2020 54.34 55.75 54.34 55.01 2,379,405 +1.05(+1.94%)
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.