Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2020 54.28 54.28 54.28 96,961 +0.65(+1.21%)
Dec 30, 2020 53.07 53.92 52.88 53.63 96,961 +0.51(+0.97%)
Dec 29, 2020 54.42 54.56 52.79 53.11 116,286 -0.94(-1.74%)
Dec 28, 2020 54.98 55.03 53.85 54.06 136,318 -0.50(-0.91%)
Dec 24, 2020 54.70 54.71 53.72 54.55 61,508 +0.27(+0.49%)
Dec 23, 2020 53.35 54.71 53.01 54.29 146,007 +0.95(+1.79%)
Dec 22, 2020 54.65 54.67 53.27 53.33 196,098 -1.27(-2.32%)
Dec 21, 2020 54.30 55.00 54.03 54.60 185,695 -0.88(-1.58%)
Dec 18, 2020 56.48 56.78 54.66 55.48 1,624,938 -1.06(-1.87%)
Dec 17, 2020 55.53 56.82 54.91 56.53 255,219 +1.16(+2.10%)
Dec 16, 2020 55.15 55.69 54.50 55.37 194,836 +0.13(+0.24%)
Dec 15, 2020 54.74 55.41 53.69 55.24 138,935 +1.09(+2.01%)
Dec 14, 2020 56.06 56.23 53.79 54.15 220,673 -1.07(-1.93%)
Dec 11, 2020 55.95 56.18 54.50 55.22 138,866 -1.08(-1.91%)
Dec 10, 2020 55.57 56.51 55.25 56.30 165,515 +0.26(+0.46%)
Dec 09, 2020 55.28 56.80 54.89 56.04 291,291 +1.44(+2.63%)
Dec 08, 2020 53.83 55.13 53.29 54.60 235,932 +0.30(+0.56%)
Dec 07, 2020 55.35 55.35 53.45 54.30 295,811 -1.15(-2.08%)
Dec 04, 2020 56.34 56.45 55.14 55.45 441,371 -0.48(-0.85%)
Dec 03, 2020 55.05 56.74 55.05 55.92 181,396 +0.68(+1.22%)
Dec 02, 2020 55.58 55.71 54.82 55.25 221,481 -0.55(-0.99%)
Dec 01, 2020 56.12 56.53 55.46 55.80 187,425 +0.42(+0.76%)
Nov 30, 2020 55.84 56.45 54.75 55.38 186,208 -0.64(-1.14%)
Nov 27, 2020 56.85 56.85 55.81 56.02 61,823 -0.95(-1.67%)
Nov 25, 2020 57.96 58.10 56.78 56.97 125,431 -1.58(-2.70%)
Nov 24, 2020 57.28 59.07 57.28 58.55 280,673 +1.87(+3.29%)
Nov 23, 2020 55.63 57.15 55.21 56.69 215,119 +1.07(+1.92%)
Nov 20, 2020 54.80 55.84 54.56 55.62 207,512 +0.36(+0.66%)
Nov 19, 2020 55.43 55.78 53.67 55.26 124,100 -0.28(-0.50%)
Nov 18, 2020 55.76 57.36 55.50 55.53 177,698 +0.26(+0.47%)
Nov 17, 2020 54.81 55.41 53.84 55.28 331,840 -0.12(-0.22%)
Nov 16, 2020 55.88 55.88 54.80 55.40 567,496 +0.86(+1.57%)
Nov 13, 2020 53.92 54.63 53.78 54.54 229,450 +1.16(+2.18%)
Nov 12, 2020 54.69 55.26 52.46 53.38 305,569 -2.15(-3.88%)
Nov 11, 2020 56.42 56.47 54.19 55.53 282,716 -0.85(-1.50%)
Nov 10, 2020 56.69 57.55 55.26 56.38 421,042 +0.58(+1.04%)
Nov 09, 2020 57.04 58.54 55.06 55.80 406,071 +3.05(+5.77%)
Nov 06, 2020 53.74 53.97 52.73 52.75 148,368 -0.52(-0.98%)
Nov 05, 2020 51.29 53.35 51.08 53.28 357,832 +1.69(+3.27%)
Nov 04, 2020 53.87 54.30 51.34 51.59 195,533 -3.05(-5.58%)
Nov 03, 2020 53.36 55.36 52.10 54.63 522,666 +5.14(+10.39%)
Nov 02, 2020 49.65 50.11 48.60 49.49 325,113 +0.19(+0.38%)
Oct 30, 2020 49.91 50.97 49.00 49.30 250,477 -1.20(-2.37%)
Oct 29, 2020 47.84 50.83 47.58 50.50 246,691 +2.24(+4.64%)
Oct 28, 2020 47.77 48.65 47.54 48.26 244,458 -0.71(-1.45%)
Oct 27, 2020 49.06 49.68 48.38 48.97 211,350 -0.28(-0.56%)
Oct 26, 2020 49.01 49.32 48.64 49.24 169,449 -0.36(-0.73%)
Oct 23, 2020 48.64 49.66 48.35 49.60 170,392 +1.14(+2.35%)
Oct 22, 2020 47.23 48.47 47.03 48.46 136,941 +1.34(+2.84%)
Oct 21, 2020 48.07 48.28 47.06 47.13 118,363 -1.12(-2.32%)
Oct 20, 2020 47.53 48.66 47.48 48.25 130,031 +0.99(+2.09%)
Oct 19, 2020 48.00 48.17 47.18 47.26 127,163 -0.62(-1.29%)
Oct 16, 2020 48.49 48.54 47.57 47.88 124,764 -0.93(-1.91%)
Oct 15, 2020 47.34 49.05 46.69 48.81 205,249 +0.99(+2.06%)
Oct 14, 2020 47.47 48.52 47.40 47.82 133,293 +0.42(+0.88%)
Oct 13, 2020 47.89 47.95 46.47 47.40 211,282 -1.03(-2.14%)
Oct 12, 2020 49.30 50.24 47.88 48.44 348,692 -0.31(-0.64%)
Oct 09, 2020 46.79 50.09 46.79 48.75 484,727 +6.53(+15.46%)
Oct 08, 2020 42.97 42.97 41.15 42.22 257,957 -0.16(-0.38%)
Oct 07, 2020 42.04 42.89 41.76 42.38 263,230 +0.78(+1.87%)
Oct 06, 2020 40.69 42.81 40.37 41.60 303,894 +1.54(+3.84%)
Oct 05, 2020 38.94 40.40 38.72 40.07 180,054 +1.35(+3.48%)
Oct 02, 2020 36.96 39.04 36.67 38.72 188,833 +0.87(+2.31%)
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.