Historical Prices

Date Open High Low Close Volume Change (%)
Feb 26, 2021 53.74 54.04 52.72 52.88 9,617,030 -0.36(-0.67%)
Feb 25, 2021 55.50 56.03 53.12 53.24 8,419,650 -2.24(-4.04%)
Feb 24, 2021 56.98 57.04 54.97 55.48 8,610,214 -1.86(-3.24%)
Feb 23, 2021 56.69 57.68 55.89 57.34 6,235,336 -0.18(-0.31%)
Feb 22, 2021 58.02 58.20 56.96 57.52 5,616,258 -0.39(-0.68%)
Feb 19, 2021 59.04 59.20 57.80 57.91 5,846,471 -0.77(-1.31%)
Feb 18, 2021 58.58 59.19 58.13 58.68 6,381,662 -0.23(-0.40%)
Feb 17, 2021 58.47 59.09 57.97 58.91 4,472,440 +0.17(+0.29%)
Feb 16, 2021 59.78 59.80 58.69 58.74 5,946,835 -0.13(-0.22%)
Feb 12, 2021 57.97 59.04 57.87 58.87 6,016,861 +0.65(+1.12%)
Feb 11, 2021 58.49 58.84 57.62 58.22 3,915,866 -0.01(-0.02%)
Feb 10, 2021 58.44 59.07 57.70 58.23 4,782,804 +0.08(+0.14%)
Feb 09, 2021 59.68 59.71 58.04 58.14 5,389,179 -1.50(-2.52%)
Feb 08, 2021 58.49 59.85 58.45 59.65 10,474,334 +1.50(+2.59%)
Feb 05, 2021 57.14 58.69 56.28 58.14 13,605,233 +1.04(+1.82%)
Feb 04, 2021 59.76 60.59 56.69 57.11 31,466,426 +2.88(+5.31%)
Feb 03, 2021 54.28 54.94 53.88 54.23 11,202,948 +0.66(+1.24%)
Feb 02, 2021 54.67 54.92 53.35 53.56 9,178,490 -1.07(-1.95%)
Feb 01, 2021 53.10 54.84 52.93 54.63 7,947,090 +1.83(+3.47%)
Jan 29, 2021 52.53 53.80 51.68 52.80 11,691,015 +0.07(+0.12%)
Jan 28, 2021 54.19 54.99 52.27 52.73 12,500,031 -1.78(-3.27%)
Jan 27, 2021 54.79 56.57 54.24 54.52 11,390,790 -0.77(-1.39%)
Jan 26, 2021 53.34 55.41 53.23 55.28 8,982,032 +1.79(+3.35%)
Jan 25, 2021 53.26 54.55 53.09 53.49 10,507,186 +0.74(+1.40%)
Jan 22, 2021 52.51 52.85 51.99 52.75 3,550,266 +0.06(+0.11%)
Jan 21, 2021 52.60 52.76 51.69 52.70 5,635,927 +0.21(+0.41%)
Jan 20, 2021 53.54 53.76 52.43 52.48 5,135,016 -0.76(-1.42%)
Jan 19, 2021 51.90 53.44 51.80 53.24 9,570,497 +1.46(+2.81%)
Jan 15, 2021 51.66 52.05 50.74 51.78 10,393,179 +0.14(+0.27%)
Jan 14, 2021 52.16 52.16 51.37 51.64 7,425,195 -0.41(-0.79%)
Jan 13, 2021 52.12 52.67 51.71 52.05 8,759,944 -0.31(-0.59%)
Jan 12, 2021 50.43 52.99 50.34 52.36 12,656,129 +1.97(+3.91%)
Jan 11, 2021 50.62 50.84 49.96 50.39 7,445,053 -0.51(-1.01%)
Jan 08, 2021 49.86 50.97 49.73 50.90 6,741,342 +1.33(+2.68%)
Jan 07, 2021 49.91 50.67 49.53 49.58 7,865,311 -0.15(-0.30%)
Jan 06, 2021 48.12 50.72 48.02 49.72 10,607,084 +1.11(+2.29%)
Jan 05, 2021 47.98 48.85 47.71 48.61 10,702,850 +0.50(+1.03%)
Jan 04, 2021 47.16 48.49 47.14 48.12 8,393,818 +1.17(+2.49%)
Dec 31, 2020 46.95 46.95 46.95 9,222,708 -0.28(-0.59%)
Dec 30, 2020 47.66 48.13 47.16 47.23 9,222,708 -0.29(-0.61%)
Dec 29, 2020 47.32 47.75 47.00 47.52 5,133,287 +0.58(+1.23%)
Dec 28, 2020 47.18 47.23 46.65 46.94 6,621,821 +0.11(+0.24%)
Dec 24, 2020 47.87 47.87 46.66 46.83 2,909,589 -0.94(-1.98%)
Dec 23, 2020 48.58 48.58 47.77 47.77 5,072,477 -0.46(-0.95%)
Dec 22, 2020 48.31 48.60 47.73 48.23 6,652,825 +0.05(+0.10%)
Dec 21, 2020 49.16 49.22 47.81 48.18 6,509,228 -1.39(-2.81%)
Dec 18, 2020 49.61 49.76 48.95 49.58 11,712,315 +0.01(+0.02%)
Dec 17, 2020 50.11 50.42 49.00 49.57 6,630,399 -0.56(-1.12%)
Dec 16, 2020 48.73 51.29 48.73 50.13 13,749,037 +1.47(+3.01%)
Dec 15, 2020 46.68 48.68 46.43 48.66 8,322,721 +2.35(+5.06%)
Dec 14, 2020 46.00 47.18 46.00 46.31 9,768,342 +0.41(+0.90%)
Dec 11, 2020 46.19 46.35 45.47 45.90 4,869,401 -0.44(-0.95%)
Dec 10, 2020 46.16 46.57 45.72 46.34 4,638,749 +0.09(+0.20%)
Dec 09, 2020 46.68 46.88 45.99 46.25 7,269,043 -0.36(-0.78%)
Dec 08, 2020 46.63 46.93 46.04 46.61 7,585,220 -0.13(-0.28%)
Dec 07, 2020 47.57 47.66 46.63 46.74 5,490,635 -0.88(-1.84%)
Dec 04, 2020 46.74 47.83 46.38 47.62 5,127,769 +0.64(+1.35%)
Dec 03, 2020 47.88 47.93 46.82 46.99 5,729,518 -0.99(-2.06%)
Dec 02, 2020 47.20 48.16 47.05 47.98 9,932,867 +0.78(+1.64%)
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.