Historical Prices

Date Open High Low Close Volume Change (%)
Feb 26, 2021 53.76 54.06 52.74 52.90 9,613,924 -0.36(-0.67%)
Feb 25, 2021 55.52 56.05 53.13 53.26 8,416,931 -2.24(-4.04%)
Feb 24, 2021 57.00 57.06 54.98 55.50 8,607,432 -1.86(-3.24%)
Feb 23, 2021 56.71 57.69 55.91 57.36 6,233,322 -0.18(-0.31%)
Feb 22, 2021 58.04 58.22 56.97 57.54 5,614,444 -0.39(-0.68%)
Feb 19, 2021 59.06 59.22 57.82 57.93 5,844,582 -0.77(-1.31%)
Feb 18, 2021 58.60 59.21 58.15 58.69 6,379,600 -0.23(-0.40%)
Feb 17, 2021 58.49 59.11 57.99 58.93 4,470,996 +0.17(+0.29%)
Feb 16, 2021 59.80 59.82 58.71 58.76 5,944,914 -0.13(-0.22%)
Feb 12, 2021 57.99 59.06 57.89 58.89 6,014,918 +0.65(+1.12%)
Feb 11, 2021 58.51 58.86 57.64 58.24 3,914,601 -0.01(-0.02%)
Feb 10, 2021 58.46 59.09 57.72 58.25 4,781,259 +0.08(+0.14%)
Feb 09, 2021 59.69 59.73 58.06 58.16 5,387,438 -1.50(-2.52%)
Feb 08, 2021 58.51 59.87 58.47 59.67 10,470,951 +1.50(+2.59%)
Feb 05, 2021 57.16 58.71 56.30 58.16 13,600,838 +1.04(+1.82%)
Feb 04, 2021 59.78 60.61 56.70 57.12 31,456,262 +2.88(+5.31%)
Feb 03, 2021 54.30 54.96 53.90 54.25 11,199,329 +0.66(+1.24%)
Feb 02, 2021 54.69 54.94 53.37 53.58 9,175,525 -1.07(-1.95%)
Feb 01, 2021 53.11 54.86 52.95 54.65 7,944,523 +1.83(+3.47%)
Jan 29, 2021 52.54 53.82 51.69 52.82 11,687,239 +0.07(+0.12%)
Jan 28, 2021 54.21 55.01 52.28 52.75 12,495,993 -1.79(-3.27%)
Jan 27, 2021 54.81 56.59 54.26 54.54 11,387,110 -0.77(-1.39%)
Jan 26, 2021 53.36 55.43 53.25 55.30 8,979,131 +1.79(+3.35%)
Jan 25, 2021 53.27 54.56 53.11 53.51 10,503,792 +0.74(+1.40%)
Jan 22, 2021 52.53 52.87 52.00 52.77 3,549,119 +0.06(+0.11%)
Jan 21, 2021 52.62 52.78 51.70 52.71 5,634,107 +0.21(+0.41%)
Jan 20, 2021 53.55 53.78 52.45 52.50 5,133,358 -0.76(-1.42%)
Jan 19, 2021 51.92 53.46 51.82 53.26 9,567,405 +1.46(+2.81%)
Jan 15, 2021 51.68 52.07 50.76 51.80 10,389,822 +0.14(+0.27%)
Jan 14, 2021 52.18 52.18 51.39 51.66 7,422,797 -0.41(-0.79%)
Jan 13, 2021 52.13 52.68 51.73 52.07 8,757,115 -0.31(-0.59%)
Jan 12, 2021 50.45 53.00 50.36 52.38 12,652,041 +1.97(+3.91%)
Jan 11, 2021 50.64 50.85 49.97 50.40 7,442,648 -0.51(-1.01%)
Jan 08, 2021 49.88 50.98 49.75 50.92 6,739,164 +1.33(+2.68%)
Jan 07, 2021 49.93 50.68 49.54 49.59 7,862,771 -0.15(-0.30%)
Jan 06, 2021 48.13 50.74 48.04 49.74 10,603,658 +1.11(+2.29%)
Jan 05, 2021 47.99 48.86 47.72 48.63 10,699,393 +0.50(+1.03%)
Jan 04, 2021 47.18 48.51 47.15 48.13 8,391,106 +1.17(+2.49%)
Dec 31, 2020 46.97 46.97 46.97 9,219,728 -0.28(-0.59%)
Dec 30, 2020 47.68 48.14 47.17 47.25 9,219,728 -0.29(-0.61%)
Dec 29, 2020 47.34 47.77 47.01 47.54 5,131,629 +0.58(+1.23%)
Dec 28, 2020 47.20 47.25 46.67 46.96 6,619,682 +0.11(+0.24%)
Dec 24, 2020 47.88 47.89 46.68 46.84 2,908,649 -0.94(-1.98%)
Dec 23, 2020 48.60 48.60 47.79 47.79 5,070,839 -0.46(-0.95%)
Dec 22, 2020 48.33 48.62 47.74 48.25 6,650,676 +0.05(+0.10%)
Dec 21, 2020 49.18 49.24 47.82 48.20 6,507,125 -1.39(-2.81%)
Dec 18, 2020 49.63 49.78 48.97 49.59 11,708,532 +0.01(+0.02%)
Dec 17, 2020 50.12 50.43 49.01 49.58 6,628,257 -0.56(-1.12%)
Dec 16, 2020 48.75 51.30 48.75 50.14 13,744,596 +1.47(+3.01%)
Dec 15, 2020 46.69 48.69 46.44 48.68 8,320,033 +2.35(+5.06%)
Dec 14, 2020 46.01 47.20 46.01 46.33 9,765,187 +0.41(+0.90%)
Dec 11, 2020 46.21 46.37 45.49 45.92 4,867,828 -0.44(-0.95%)
Dec 10, 2020 46.17 46.58 45.73 46.36 4,637,250 +0.09(+0.20%)
Dec 09, 2020 46.69 46.90 46.00 46.26 7,266,695 -0.36(-0.78%)
Dec 08, 2020 46.65 46.95 46.06 46.63 7,582,770 -0.13(-0.28%)
Dec 07, 2020 47.58 47.68 46.65 46.76 5,488,861 -0.88(-1.84%)
Dec 04, 2020 46.76 47.84 46.39 47.64 5,126,113 +0.64(+1.35%)
Dec 03, 2020 47.90 47.95 46.83 47.00 5,727,667 -0.99(-2.06%)
Dec 02, 2020 47.22 48.17 47.07 47.99 9,929,658 +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.