Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 29, 2021 61.90 63.18 60.70 62.98 1,973,613 +0.35(+0.56%)
Jan 28, 2021 58.31 63.07 58.31 62.63 3,510,656 +9.49(+17.85%)
Jan 27, 2021 55.27 56.09 52.99 53.15 1,004,251 -3.08(-5.47%)
Jan 26, 2021 58.07 58.19 56.20 56.23 552,408 -1.33(-2.31%)
Jan 25, 2021 56.53 57.58 56.21 57.56 844,507 +0.80(+1.40%)
Jan 22, 2021 57.13 57.34 56.48 56.76 362,466 -0.92(-1.60%)
Jan 21, 2021 59.84 60.14 57.67 57.68 811,507 -2.11(-3.54%)
Jan 20, 2021 58.90 59.86 58.54 59.80 1,129,424 +1.04(+1.78%)
Jan 19, 2021 59.10 59.10 58.14 58.75 405,048 +0.08(+0.14%)
Jan 15, 2021 58.72 58.94 57.84 58.67 422,554 -0.91(-1.53%)
Jan 14, 2021 59.78 60.01 59.05 59.58 580,216 +0.21(+0.36%)
Jan 13, 2021 60.06 60.30 59.25 59.37 731,439 -0.84(-1.40%)
Jan 12, 2021 60.41 60.82 59.96 60.21 945,604 +0.25(+0.41%)
Jan 11, 2021 59.80 60.97 59.80 59.97 382,370 -0.61(-1.01%)
Jan 08, 2021 61.54 61.54 59.39 60.58 373,076 -0.39(-0.63%)
Jan 07, 2021 61.17 61.48 60.75 60.97 553,049 -0.23(-0.37%)
Jan 06, 2021 58.66 61.45 58.66 61.19 663,853 +3.87(+6.74%)
Jan 05, 2021 56.83 57.43 55.92 57.33 541,546 +0.67(+1.19%)
Jan 04, 2021 58.90 58.97 56.14 56.66 562,603 -1.64(-2.81%)
Dec 31, 2020 58.29 58.29 58.29 418,103 +0.17(+0.29%)
Dec 30, 2020 57.17 59.04 57.17 58.13 418,103 +1.03(+1.81%)
Dec 29, 2020 57.90 58.30 57.06 57.09 1,473,117 -0.62(-1.07%)
Dec 28, 2020 58.62 58.70 57.51 57.71 347,752 -0.55(-0.94%)
Dec 24, 2020 57.78 58.27 57.21 58.26 169,853 +0.75(+1.30%)
Dec 23, 2020 56.81 57.80 56.81 57.51 1,647,719 +1.20(+2.14%)
Dec 22, 2020 56.40 56.79 56.17 56.31 604,777 -0.17(-0.29%)
Dec 21, 2020 56.73 56.73 54.96 56.48 579,320 -0.31(-0.54%)
Dec 18, 2020 57.18 57.37 56.26 56.78 1,590,011 +0.18(+0.32%)
Dec 17, 2020 56.81 56.93 55.68 56.60 912,126 -0.01(-0.01%)
Dec 16, 2020 57.82 57.82 56.46 56.61 787,108 -0.70(-1.21%)
Dec 15, 2020 57.16 57.33 55.67 57.30 784,128 +0.85(+1.51%)
Dec 14, 2020 58.34 58.34 56.22 56.45 480,181 -0.79(-1.37%)
Dec 11, 2020 57.67 58.37 56.71 57.24 385,847 -1.21(-2.07%)
Dec 10, 2020 57.72 58.57 56.91 58.45 1,038,881 +0.73(+1.27%)
Dec 09, 2020 58.28 58.29 56.98 57.71 364,443 -0.29(-0.49%)
Dec 08, 2020 56.22 58.36 55.98 58.00 602,435 +1.17(+2.06%)
Dec 07, 2020 58.79 59.14 56.53 56.83 1,009,527 -2.45(-4.13%)
Dec 04, 2020 58.33 59.46 57.93 59.28 507,078 +1.38(+2.38%)
Dec 03, 2020 58.59 58.77 57.67 57.90 560,736 -0.70(-1.19%)
Dec 02, 2020 58.31 58.79 57.82 58.60 689,372 -0.02(-0.03%)
Dec 01, 2020 59.53 60.02 58.47 58.62 615,779 +0.50(+0.86%)
Nov 30, 2020 59.68 60.51 58.12 58.12 1,472,943 -2.42(-3.99%)
Nov 27, 2020 60.45 61.10 60.12 60.53 258,923 -0.09(-0.15%)
Nov 25, 2020 60.87 61.18 59.87 60.63 377,385 -0.97(-1.57%)
Nov 24, 2020 61.06 61.66 59.94 61.59 590,599 +1.90(+3.19%)
Nov 23, 2020 59.21 59.84 58.63 59.69 480,399 +1.37(+2.34%)
Nov 20, 2020 57.64 58.69 57.04 58.32 670,924 +0.46(+0.80%)
Nov 19, 2020 57.31 58.00 56.61 57.86 374,979 +0.02(+0.03%)
Nov 18, 2020 58.29 59.40 57.77 57.84 580,435 -0.38(-0.66%)
Nov 17, 2020 56.62 58.24 56.33 58.23 677,963 +0.51(+0.88%)
Nov 16, 2020 58.25 58.27 56.67 57.72 741,297 +1.64(+2.93%)
Nov 13, 2020 54.92 56.20 54.57 56.08 582,001 +1.99(+3.68%)
Nov 12, 2020 55.75 55.78 53.63 54.09 622,436 -2.31(-4.10%)
Nov 11, 2020 56.63 56.63 55.68 56.40 604,172 -0.12(-0.22%)
Nov 10, 2020 54.97 56.69 54.61 56.52 990,553 +1.83(+3.35%)
Nov 09, 2020 55.43 56.19 54.25 54.69 896,049 +4.34(+8.61%)
Nov 06, 2020 50.98 51.12 50.08 50.36 696,001 -0.36(-0.72%)
Nov 05, 2020 49.69 51.23 49.49 50.72 602,487 +1.15(+2.32%)
Nov 04, 2020 49.24 50.76 48.55 49.57 1,034,351 -0.79(-1.56%)
Nov 03, 2020 51.06 51.62 50.08 50.36 778,755 +0.26(+0.52%)
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.