Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2020 54.54 54.54 54.54 145,908 +0.29(+0.53%)
Dec 30, 2020 53.72 54.69 53.72 54.25 145,908 +0.71(+1.33%)
Dec 29, 2020 54.14 54.52 52.45 53.54 155,988 -0.45(-0.83%)
Dec 28, 2020 54.55 55.05 53.87 53.99 193,457 +0.08(+0.15%)
Dec 24, 2020 53.65 54.17 53.27 53.91 65,800 +0.44(+0.82%)
Dec 23, 2020 53.92 54.47 53.27 53.47 226,973 -0.17(-0.32%)
Dec 22, 2020 53.75 54.28 53.32 53.64 149,576 -0.24(-0.45%)
Dec 21, 2020 52.26 53.96 52.00 53.88 348,762 +0.97(+1.83%)
Dec 18, 2020 54.00 54.45 52.54 52.91 1,028,600 -0.89(-1.65%)
Dec 17, 2020 53.38 54.14 52.99 53.80 386,198 +0.67(+1.26%)
Dec 16, 2020 54.82 54.97 52.95 53.13 267,456 -1.28(-2.35%)
Dec 15, 2020 53.73 54.48 52.94 54.41 283,866 +1.25(+2.35%)
Dec 14, 2020 55.15 55.17 53.16 53.16 342,422 -1.39(-2.55%)
Dec 11, 2020 54.30 55.11 53.97 54.55 117,000 -0.35(-0.64%)
Dec 10, 2020 54.77 55.31 54.35 54.90 95,853 -0.37(-0.67%)
Dec 09, 2020 55.56 56.00 54.93 55.27 153,258 -0.06(-0.11%)
Dec 08, 2020 54.14 55.37 54.07 55.33 224,614 +0.61(+1.11%)
Dec 07, 2020 55.22 55.60 54.08 54.72 152,956 -0.85(-1.53%)
Dec 04, 2020 54.64 56.90 54.64 55.57 286,200 +1.39(+2.57%)
Dec 03, 2020 53.32 54.91 52.98 54.18 246,390 +0.93(+1.75%)
Dec 02, 2020 53.08 53.42 52.12 53.25 225,872 -0.03(-0.06%)
Dec 01, 2020 51.95 53.58 51.76 53.28 288,375 +2.05(+4.00%)
Nov 30, 2020 52.75 52.89 51.00 51.23 358,926 -1.66(-3.14%)
Nov 27, 2020 52.82 53.02 52.10 52.89 95,900 +0.01(+0.02%)
Nov 25, 2020 52.86 53.38 52.17 52.88 366,500 +0.10(+0.19%)
Nov 24, 2020 50.43 53.23 50.21 52.78 398,592 +3.31(+6.69%)
Nov 23, 2020 49.76 49.93 49.11 49.47 198,585 +0.31(+0.63%)
Nov 20, 2020 47.78 49.20 47.29 49.16 221,700 +0.92(+1.91%)
Nov 19, 2020 48.79 48.99 47.36 48.24 119,433 -0.69(-1.41%)
Nov 18, 2020 49.20 49.90 48.88 48.93 170,858 -0.27(-0.55%)
Nov 17, 2020 48.34 49.56 47.94 49.20 201,183 +0.19(+0.39%)
Nov 16, 2020 47.90 49.03 47.27 49.01 139,436 +2.35(+5.04%)
Nov 13, 2020 46.35 47.40 46.33 46.66 117,800 +0.75(+1.63%)
Nov 12, 2020 47.02 47.58 45.52 45.91 133,609 -1.69(-3.55%)
Nov 11, 2020 47.88 47.99 46.75 47.60 160,492 +0.01(+0.02%)
Nov 10, 2020 46.51 47.86 46.11 47.59 307,851 +1.73(+3.77%)
Nov 09, 2020 47.72 50.56 45.26 45.86 379,588 +2.70(+6.26%)
Nov 06, 2020 44.63 44.81 43.04 43.16 125,900 -1.19(-2.68%)
Nov 05, 2020 42.80 45.14 42.80 44.35 275,323 +1.82(+4.28%)
Nov 04, 2020 42.35 43.24 41.78 42.53 250,311 -0.73(-1.69%)
Nov 03, 2020 44.81 44.81 42.24 43.26 833,082 -0.53(-1.21%)
Nov 02, 2020 42.97 43.97 42.30 43.79 346,757 +1.40(+3.30%)
Oct 30, 2020 44.56 44.88 41.99 42.39 328,700 -2.49(-5.55%)
Oct 29, 2020 43.37 45.55 43.07 44.88 244,265 +1.12(+2.56%)
Oct 28, 2020 45.92 45.94 43.68 43.76 248,196 -3.07(-6.56%)
Oct 27, 2020 48.67 48.76 46.83 46.83 231,755 -1.99(-4.08%)
Oct 26, 2020 49.48 49.93 48.42 48.82 118,063 -1.48(-2.94%)
Oct 23, 2020 51.34 51.34 49.87 50.30 202,900 -0.72(-1.41%)
Oct 22, 2020 50.01 51.43 50.01 51.02 249,891 +1.16(+2.33%)
Oct 21, 2020 50.37 50.79 49.86 49.86 218,139 -0.70(-1.38%)
Oct 20, 2020 49.80 51.27 49.76 50.56 160,423 +1.17(+2.37%)
Oct 19, 2020 49.87 50.24 49.31 49.39 103,638 -0.39(-0.78%)
Oct 16, 2020 50.26 50.44 49.75 49.78 162,000 -0.42(-0.84%)
Oct 15, 2020 49.02 50.40 48.85 50.20 118,369 +0.79(+1.60%)
Oct 14, 2020 49.43 50.27 49.36 49.41 102,424 -0.11(-0.22%)
Oct 13, 2020 50.24 50.79 49.36 49.52 167,328 -1.28(-2.52%)
Oct 12, 2020 50.32 51.37 50.30 50.80 135,957 +0.50(+0.99%)
Oct 09, 2020 50.27 50.93 49.99 50.30 120,500 +0.40(+0.80%)
Oct 08, 2020 49.84 50.07 49.15 49.90 177,806 +0.49(+0.99%)
Oct 07, 2020 49.38 49.85 48.96 49.41 266,341 +0.79(+1.62%)
Oct 06, 2020 48.64 49.22 47.90 48.62 330,843 +0.47(+0.98%)
Oct 05, 2020 47.62 48.28 47.34 48.15 373,226 +1.09(+2.32%)
Oct 02, 2020 46.16 47.69 45.89 47.06 336,000 -0.07(-0.15%)
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.