Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 29, 2021 51.14 52.22 50.57 50.71 40,784,508 -0.50(-0.98%)
Jan 28, 2021 50.05 52.43 49.97 51.21 53,818,564 +2.26(+4.61%)
Jan 27, 2021 49.89 50.10 48.69 48.95 54,366,804 -1.48(-2.93%)
Jan 26, 2021 50.50 51.34 50.10 50.43 34,290,680 -0.21(-0.41%)
Jan 25, 2021 51.50 51.61 49.38 50.64 67,816,120 -1.11(-2.15%)
Jan 22, 2021 53.76 54.46 51.75 51.76 93,848,192 -5.30(-9.29%)
Jan 21, 2021 53.93 58.42 53.18 57.06 94,543,200 +3.46(+6.46%)
Jan 20, 2021 53.20 54.10 53.06 53.59 31,262,152 +0.62(+1.17%)
Jan 19, 2021 52.93 53.29 52.16 52.97 38,768,764 +0.37(+0.71%)
Jan 15, 2021 53.76 54.49 52.53 52.60 55,025,620 -1.53(-2.82%)
Jan 14, 2021 53.39 54.94 52.84 54.12 81,714,800 +2.10(+4.04%)
Jan 13, 2021 54.35 55.04 51.98 52.02 135,776,192 +3.39(+6.97%)
Jan 12, 2021 47.41 49.19 47.10 48.63 43,648,448 +1.55(+3.30%)
Jan 11, 2021 46.85 47.72 46.82 47.08 36,043,048 -0.10(-0.21%)
Jan 08, 2021 47.91 47.99 46.83 47.18 37,904,452 -0.49(-1.03%)
Jan 07, 2021 47.04 48.13 46.86 47.67 35,111,776 +1.00(+2.13%)
Jan 06, 2021 46.08 47.64 45.86 46.68 40,275,140 +0.45(+0.97%)
Jan 05, 2021 45.16 46.43 45.06 46.23 27,204,250 +0.86(+1.89%)
Jan 04, 2021 45.57 46.94 45.13 45.37 50,455,164 -0.14(-0.30%)
Dec 31, 2020 45.51 45.51 45.51 40,906,968 +0.98(+2.19%)
Dec 30, 2020 44.86 44.93 44.36 44.53 40,906,968 -0.58(-1.30%)
Dec 29, 2020 43.13 46.28 42.47 45.12 92,480,408 +2.12(+4.93%)
Dec 28, 2020 43.11 43.51 42.81 43.00 23,272,966 +0.00(+0.00%)
Dec 24, 2020 42.57 43.02 42.33 43.00 12,989,318 +0.46(+1.07%)
Dec 23, 2020 42.18 42.96 42.08 42.54 24,689,778 +0.37(+0.87%)
Dec 22, 2020 42.25 42.33 41.80 42.18 35,218,884 -0.17(-0.41%)
Dec 21, 2020 42.31 42.43 41.33 42.35 58,834,984 -1.00(-2.32%)
Dec 18, 2020 46.20 46.30 43.03 43.35 130,596,424 -2.91(-6.30%)
Dec 17, 2020 46.73 46.88 45.88 46.27 28,886,772 -0.43(-0.92%)
Dec 16, 2020 46.32 47.01 46.30 46.70 31,025,756 +0.41(+0.89%)
Dec 15, 2020 46.57 46.60 45.87 46.29 27,877,256 +0.18(+0.40%)
Dec 14, 2020 45.51 46.90 45.44 46.10 36,594,536 +0.68(+1.49%)
Dec 11, 2020 45.80 45.80 44.87 45.43 32,182,980 -0.48(-1.05%)
Dec 10, 2020 45.36 46.33 45.30 45.91 36,886,252 +0.17(+0.38%)
Dec 09, 2020 45.93 46.44 45.43 45.74 37,268,108 -0.57(-1.22%)
Dec 08, 2020 45.52 46.33 45.50 46.30 31,680,132 +0.45(+0.98%)
Dec 07, 2020 46.59 46.85 45.27 45.86 55,840,392 -1.63(-3.43%)
Dec 04, 2020 46.64 48.10 46.59 47.49 43,533,856 +0.91(+1.95%)
Dec 03, 2020 45.60 46.69 45.47 46.58 55,000,972 +1.00(+2.18%)
Dec 02, 2020 44.96 45.73 44.93 45.58 36,938,524 +0.31(+0.69%)
Dec 01, 2020 44.53 45.88 44.50 45.27 63,238,824 +1.11(+2.50%)
Nov 30, 2020 43.32 44.30 43.17 44.17 50,692,172 +0.82(+1.90%)
Nov 27, 2020 43.26 43.94 43.26 43.35 17,429,218 +0.37(+0.85%)
Nov 25, 2020 42.96 43.10 42.54 42.98 30,790,518 +0.04(+0.09%)
Nov 24, 2020 42.29 43.21 42.03 42.94 37,083,452 +0.87(+2.06%)
Nov 23, 2020 41.55 42.21 41.52 42.08 38,827,536 +0.61(+1.48%)
Nov 20, 2020 41.71 41.91 41.41 41.46 26,490,958 -0.21(-0.50%)
Nov 19, 2020 41.03 41.72 40.83 41.67 32,224,126 +0.51(+1.24%)
Nov 18, 2020 41.61 41.74 41.14 41.16 35,898,444 -0.43(-1.03%)
Nov 17, 2020 41.79 42.13 41.47 41.59 33,983,276 -0.60(-1.43%)
Nov 16, 2020 42.06 42.71 41.83 42.19 39,722,104 +0.67(+1.61%)
Nov 13, 2020 41.10 41.64 41.08 41.53 33,824,268 +0.47(+1.13%)
Nov 12, 2020 42.14 42.19 40.70 41.06 46,942,828 -1.28(-3.02%)
Nov 11, 2020 41.93 42.44 41.89 42.34 34,470,996 +0.83(+2.00%)
Nov 10, 2020 41.47 42.46 41.34 41.51 42,924,820 -0.15(-0.35%)
Nov 09, 2020 42.61 43.25 41.60 41.66 53,037,912 +0.19(+0.46%)
Nov 06, 2020 41.60 41.83 41.02 41.46 39,665,064 -0.26(-0.63%)
Nov 05, 2020 42.16 42.37 41.59 41.73 33,972,480 +0.28(+0.68%)
Nov 04, 2020 40.91 41.85 40.61 41.45 38,290,676 +0.77(+1.90%)
Nov 03, 2020 40.57 41.23 40.54 40.67 36,962,948 +0.35(+0.88%)
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.