Historical Prices

Date Open High Low Close Volume Change (%)
Jan 29, 2021 50.62 51.55 49.74 50.45 26,586,120 -0.36(-0.71%)
Jan 28, 2021 49.66 52.76 49.34 50.81 37,662,508 +1.69(+3.45%)
Jan 27, 2021 50.57 50.63 48.49 49.12 38,421,012 -2.69(-5.19%)
Jan 26, 2021 53.15 53.34 51.58 51.81 21,717,938 -1.34(-2.53%)
Jan 25, 2021 54.70 54.91 50.79 53.15 39,966,976 -2.00(-3.63%)
Jan 22, 2021 54.26 55.52 54.03 55.15 24,003,318 +0.32(+0.58%)
Jan 21, 2021 56.08 56.71 54.51 54.83 40,018,956 -0.78(-1.40%)
Jan 20, 2021 55.98 56.35 54.60 55.61 47,515,156 +1.02(+1.86%)
Jan 19, 2021 53.45 54.89 52.03 54.59 64,298,440 +4.85(+9.75%)
Jan 15, 2021 51.07 51.17 49.03 49.75 25,407,830 -1.55(-3.03%)
Jan 14, 2021 49.28 51.64 49.11 51.30 36,898,140 +2.79(+5.75%)
Jan 13, 2021 50.55 50.74 47.84 48.51 49,399,148 +0.91(+1.90%)
Jan 12, 2021 46.09 48.73 45.45 47.61 63,912,728 +2.80(+6.24%)
Jan 11, 2021 42.82 45.08 42.44 44.81 25,980,824 +1.94(+4.53%)
Jan 08, 2021 43.12 43.29 42.12 42.87 18,509,340 -0.26(-0.60%)
Jan 07, 2021 43.78 43.78 42.77 43.13 13,674,192 +0.34(+0.79%)
Jan 06, 2021 41.73 43.65 41.67 42.79 22,773,828 +1.31(+3.17%)
Jan 05, 2021 39.88 41.65 39.86 41.47 18,103,168 +1.14(+2.84%)
Jan 04, 2021 41.76 41.93 39.96 40.33 15,835,116 -1.12(-2.71%)
Dec 31, 2020 41.45 41.45 41.45 6,518,639 -0.20(-0.48%)
Dec 30, 2020 41.46 42.01 41.38 41.65 6,518,639 +0.27(+0.65%)
Dec 29, 2020 41.70 41.94 41.18 41.38 8,017,651 -0.09(-0.22%)
Dec 28, 2020 41.81 42.00 41.44 41.47 10,483,009 +0.08(+0.19%)
Dec 24, 2020 41.87 42.01 41.02 41.39 7,860,608 -0.87(-2.05%)
Dec 23, 2020 40.99 42.70 40.92 42.26 17,643,008 +1.54(+3.79%)
Dec 22, 2020 41.16 41.21 40.37 40.72 10,606,841 -0.31(-0.75%)
Dec 21, 2020 40.08 41.31 39.88 41.02 15,587,167 +0.20(+0.49%)
Dec 18, 2020 41.83 41.86 40.41 40.83 21,906,600 -1.02(-2.43%)
Dec 17, 2020 41.52 41.84 41.24 41.84 12,124,110 +0.61(+1.47%)
Dec 16, 2020 41.60 41.68 40.63 41.23 15,185,656 -0.24(-0.58%)
Dec 15, 2020 41.80 41.97 41.12 41.47 12,567,395 +0.04(+0.10%)
Dec 14, 2020 42.30 42.35 41.23 41.43 10,031,903 -0.30(-0.72%)
Dec 11, 2020 42.29 42.49 41.43 41.73 15,625,788 -0.95(-2.22%)
Dec 10, 2020 43.63 43.68 42.27 42.68 18,270,172 -1.55(-3.51%)
Dec 09, 2020 43.93 44.35 43.71 44.23 12,521,263 +0.63(+1.44%)
Dec 08, 2020 43.52 43.98 43.23 43.60 10,197,667 -0.51(-1.15%)
Dec 07, 2020 44.20 44.20 43.38 44.11 9,239,755 -0.09(-0.20%)
Dec 04, 2020 44.20 44.53 43.93 44.20 11,948,872 +0.31(+0.70%)
Dec 03, 2020 44.59 44.67 43.76 43.89 13,472,839 -0.49(-1.10%)
Dec 02, 2020 43.80 44.40 43.47 44.38 11,319,036 -0.10(-0.22%)
Dec 01, 2020 44.58 45.25 43.80 44.48 13,042,925 +0.84(+1.92%)
Nov 30, 2020 44.76 45.12 43.42 43.64 21,678,624 -1.21(-2.71%)
Nov 27, 2020 45.15 45.39 44.55 44.86 7,562,670 -0.40(-0.88%)
Nov 25, 2020 45.41 45.85 44.44 45.26 16,194,945 -1.00(-2.15%)
Nov 24, 2020 45.70 46.50 44.87 46.25 20,118,872 +1.04(+2.29%)
Nov 23, 2020 43.76 44.96 43.36 45.22 22,589,544 +2.37(+5.53%)
Nov 20, 2020 42.62 43.13 42.18 42.85 16,963,998 +0.54(+1.27%)
Nov 19, 2020 42.42 43.00 41.99 42.31 17,262,508 -0.22(-0.51%)
Nov 18, 2020 42.00 43.93 41.87 42.53 27,734,446 +0.74(+1.76%)
Nov 17, 2020 41.66 42.35 40.96 41.79 16,144,964 -0.15(-0.36%)
Nov 16, 2020 41.58 41.96 40.74 41.94 16,749,335 +0.94(+2.28%)
Nov 13, 2020 39.51 41.13 39.42 41.01 15,089,077 +1.86(+4.76%)
Nov 12, 2020 39.93 40.06 38.64 39.14 20,332,716 -1.23(-3.06%)
Nov 11, 2020 41.10 41.58 39.93 40.38 19,912,580 -1.85(-4.38%)
Nov 10, 2020 39.57 41.40 39.38 42.23 26,758,988 +3.44(+8.88%)
Nov 09, 2020 38.55 39.54 38.46 38.78 22,171,996 +1.48(+3.98%)
Nov 06, 2020 37.33 37.97 36.84 37.30 18,170,820 +0.33(+0.89%)
Nov 05, 2020 36.73 37.08 35.18 36.97 34,914,984 +1.89(+5.39%)
Nov 04, 2020 35.15 35.61 34.08 35.08 14,774,190 -0.11(-0.31%)
Nov 03, 2020 34.94 35.83 34.73 35.19 11,475,293 +0.80(+2.32%)
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.