Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 29, 2021 62.39 63.34 60.44 60.62 19,428,796 -2.05(-3.27%)
Jan 28, 2021 62.78 63.98 62.07 62.67 16,574,058 +1.13(+1.84%)
Jan 27, 2021 62.72 63.20 61.03 61.54 18,875,018 -2.51(-3.92%)
Jan 26, 2021 65.43 65.95 63.99 64.05 12,111,817 -1.05(-1.62%)
Jan 25, 2021 66.01 66.58 64.69 65.11 17,712,390 -1.57(-2.36%)
Jan 22, 2021 65.26 67.19 65.13 66.68 17,187,274 -0.51(-0.76%)
Jan 21, 2021 67.46 68.26 66.33 67.19 15,109,862 -0.13(-0.19%)
Jan 20, 2021 68.82 69.94 66.83 67.32 17,921,140 -0.14(-0.20%)
Jan 19, 2021 68.83 68.90 67.18 67.45 16,532,259 -0.22(-0.33%)
Jan 15, 2021 67.53 67.97 66.70 67.68 14,322,006 -1.11(-1.61%)
Jan 14, 2021 68.23 69.12 68.11 68.78 10,951,642 +0.82(+1.20%)
Jan 13, 2021 68.19 68.75 67.47 67.97 10,951,928 -0.22(-0.32%)
Jan 12, 2021 68.87 69.41 67.93 68.18 13,147,617 -0.23(-0.34%)
Jan 11, 2021 66.78 68.81 66.27 68.42 10,091,772 +0.73(+1.08%)
Jan 08, 2021 66.99 67.77 66.43 67.69 14,337,681 +0.28(+0.41%)
Jan 07, 2021 67.28 68.82 67.28 67.41 15,038,307 +1.13(+1.71%)
Jan 06, 2021 64.23 67.35 63.47 66.27 20,376,010 +3.77(+6.03%)
Jan 05, 2021 61.31 63.04 61.24 62.51 12,357,350 +1.04(+1.70%)
Jan 04, 2021 62.32 62.90 60.91 61.46 15,572,559 -0.18(-0.29%)
Dec 31, 2020 61.64 61.64 61.64 5,872,892 +0.62(+1.02%)
Dec 30, 2020 61.01 61.34 60.78 61.02 5,872,892 +0.12(+0.19%)
Dec 29, 2020 61.44 61.61 60.55 60.90 5,224,055 -0.31(-0.50%)
Dec 28, 2020 61.67 61.92 61.14 61.21 8,235,949 -0.04(-0.06%)
Dec 24, 2020 61.49 61.69 60.95 61.25 3,475,943 -0.11(-0.18%)
Dec 23, 2020 60.27 62.04 60.24 61.35 9,740,335 +1.41(+2.36%)
Dec 22, 2020 61.39 61.39 59.90 59.94 10,902,817 -1.07(-1.75%)
Dec 21, 2020 59.38 61.44 59.19 61.01 16,413,657 +3.28(+5.69%)
Dec 18, 2020 58.31 58.40 56.98 57.73 17,231,632 -0.44(-0.76%)
Dec 17, 2020 57.94 58.24 57.63 58.17 7,928,491 +0.40(+0.69%)
Dec 16, 2020 57.35 57.90 57.20 57.77 9,789,025 +0.25(+0.44%)
Dec 15, 2020 56.21 57.59 55.91 57.52 10,804,696 +1.86(+3.35%)
Dec 14, 2020 57.79 57.84 55.64 55.66 11,377,621 -1.30(-2.27%)
Dec 11, 2020 57.03 57.32 56.40 56.96 10,043,503 -1.01(-1.74%)
Dec 10, 2020 57.21 58.06 56.97 57.96 9,881,066 +0.06(+0.11%)
Dec 09, 2020 58.20 58.85 57.66 57.90 11,277,840 +0.41(+0.72%)
Dec 08, 2020 57.09 57.91 57.04 57.49 7,087,688 -0.31(-0.54%)
Dec 07, 2020 58.05 58.63 57.46 57.80 11,561,475 -0.67(-1.14%)
Dec 04, 2020 58.23 58.64 57.82 58.47 11,305,875 +0.85(+1.47%)
Dec 03, 2020 57.62 58.13 57.41 57.62 13,070,503 +0.04(+0.06%)
Dec 02, 2020 56.73 57.80 56.57 57.59 11,996,396 +0.67(+1.17%)
Dec 01, 2020 56.78 57.39 56.46 56.92 17,628,966 +1.30(+2.35%)
Nov 30, 2020 57.19 57.41 55.40 55.62 17,353,680 -1.81(-3.15%)
Nov 27, 2020 57.10 57.53 56.73 57.42 6,205,024 +0.32(+0.57%)
Nov 25, 2020 56.64 57.36 55.99 57.10 12,795,708 -0.11(-0.19%)
Nov 24, 2020 55.00 57.26 54.54 57.21 24,855,760 +3.00(+5.53%)
Nov 23, 2020 52.77 54.65 52.72 54.21 14,060,575 +2.21(+4.26%)
Nov 20, 2020 52.49 52.84 51.73 52.00 8,605,255 -0.74(-1.40%)
Nov 19, 2020 52.67 52.79 52.04 52.74 8,026,053 -0.16(-0.31%)
Nov 18, 2020 53.07 54.09 52.86 52.90 12,823,200 +0.00(+0.00%)
Nov 17, 2020 51.73 52.96 51.45 52.90 10,671,649 +0.63(+1.20%)
Nov 16, 2020 51.95 52.30 51.30 52.27 13,563,621 +1.35(+2.65%)
Nov 13, 2020 50.34 51.31 50.29 50.92 11,028,498 +0.95(+1.91%)
Nov 12, 2020 49.92 50.30 49.46 49.97 10,994,489 -0.71(-1.40%)
Nov 11, 2020 50.32 50.97 49.82 50.68 10,817,803 +0.53(+1.06%)
Nov 10, 2020 50.90 51.11 49.38 50.15 17,232,332 -0.24(-0.48%)
Nov 09, 2020 50.15 51.19 49.53 50.39 26,944,528 +3.89(+8.36%)
Nov 06, 2020 47.30 47.33 46.33 46.50 7,174,899 -0.45(-0.96%)
Nov 05, 2020 46.77 47.48 46.40 46.95 10,497,987 +0.69(+1.50%)
Nov 04, 2020 45.51 47.06 45.43 46.26 19,317,926 +0.22(+0.49%)
Nov 03, 2020 45.34 46.29 45.34 46.04 14,603,017 +1.62(+3.65%)
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.