Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 26, 2021 52.71 52.91 51.34 51.40 3,513,162 -1.07(-2.04%)
Feb 25, 2021 55.21 55.21 52.45 52.47 3,729,089 -2.83(-5.12%)
Feb 24, 2021 54.36 55.36 53.83 55.30 1,684,037 +0.94(+1.73%)
Feb 23, 2021 54.72 55.06 54.01 54.36 1,840,155 -0.39(-0.71%)
Feb 22, 2021 54.59 54.84 54.13 54.75 1,452,225 -0.19(-0.35%)
Feb 19, 2021 55.36 55.63 54.68 54.94 1,632,319 -0.67(-1.20%)
Feb 18, 2021 55.40 55.88 55.01 55.61 2,024,118 -0.23(-0.41%)
Feb 17, 2021 55.06 56.01 55.05 55.84 1,645,484 +0.39(+0.70%)
Feb 16, 2021 54.55 55.50 54.52 55.45 1,676,949 +0.96(+1.76%)
Feb 12, 2021 54.49 54.49 54.49 0 +0.36(+0.67%)
Feb 11, 2021 53.42 54.48 52.96 54.13 1,309,348 +1.96(+3.76%)
Feb 10, 2021 52.70 52.98 51.87 52.17 1,397,763 -0.47(-0.89%)
Feb 09, 2021 52.47 52.81 51.81 52.64 1,299,937 +0.14(+0.27%)
Feb 08, 2021 52.34 52.83 51.83 52.50 4,360,187 +0.31(+0.59%)
Feb 05, 2021 52.38 53.07 52.11 52.19 1,579,553 +0.04(+0.08%)
Feb 04, 2021 51.64 53.11 51.64 52.15 1,693,381 +0.74(+1.44%)
Feb 03, 2021 50.48 51.48 50.14 51.41 2,516,320 +0.78(+1.54%)
Feb 02, 2021 50.60 51.41 50.44 50.63 1,384,346 +0.33(+0.66%)
Feb 01, 2021 50.09 50.74 49.95 50.30 1,275,671 +0.75(+1.51%)
Jan 29, 2021 50.22 50.37 49.13 49.55 3,073,850 -1.26(-2.48%)
Jan 28, 2021 49.36 51.00 49.22 50.81 1,812,771 +1.80(+3.67%)
Jan 27, 2021 49.38 49.51 48.70 49.01 2,317,367 -0.72(-1.45%)
Jan 26, 2021 49.34 49.87 48.89 49.73 1,243,273 +0.58(+1.18%)
Jan 25, 2021 48.74 49.47 48.61 49.15 3,061,919 +0.24(+0.49%)
Jan 22, 2021 48.96 49.23 48.51 48.91 1,055,958 -0.13(-0.27%)
Jan 21, 2021 49.60 49.64 48.89 49.04 1,089,615 -0.57(-1.15%)
Jan 20, 2021 49.01 49.80 48.34 49.61 1,704,769 +0.86(+1.76%)
Jan 19, 2021 49.99 49.99 48.75 48.75 2,137,297 -1.13(-2.27%)
Jan 18, 2021 49.48 49.94 49.30 49.88 485,631 +0.56(+1.14%)
Jan 15, 2021 48.71 49.62 48.39 49.32 1,669,916 +0.48(+0.98%)
Jan 14, 2021 48.62 48.88 48.34 48.84 1,793,930 +0.33(+0.68%)
Jan 13, 2021 49.32 49.42 48.50 48.51 1,510,254 -0.71(-1.44%)
Jan 12, 2021 49.18 49.54 48.66 49.22 1,386,259 +0.03(+0.06%)
Jan 11, 2021 49.61 49.95 48.97 49.19 1,944,779 -0.67(-1.34%)
Jan 08, 2021 49.76 49.92 48.97 49.86 1,640,541 +0.47(+0.95%)
Jan 07, 2021 50.83 50.83 49.10 49.39 2,554,671 -0.88(-1.75%)
Jan 06, 2021 49.93 50.62 49.36 50.27 1,719,823 +0.84(+1.70%)
Jan 05, 2021 50.55 50.88 49.34 49.43 2,623,912 -1.01(-2.00%)
Jan 04, 2021 52.23 52.81 49.83 50.44 2,079,867 -2.18(-4.14%)
Dec 31, 2020 52.62 52.62 52.62 0 -0.10(-0.19%)
Dec 30, 2020 53.07 53.57 52.72 52.72 926,947 -0.16(-0.30%)
Dec 29, 2020 52.87 53.29 52.35 52.88 1,203,095 +0.44(+0.84%)
Dec 24, 2020 52.44 52.44 52.44 0 +0.63(+1.22%)
Dec 23, 2020 51.48 52.00 51.06 51.81 1,024,401 +0.70(+1.37%)
Dec 22, 2020 51.09 51.47 50.64 51.11 1,538,343 +0.13(+0.26%)
Dec 21, 2020 50.50 51.17 49.96 50.98 1,789,663 -0.38(-0.74%)
Dec 18, 2020 51.99 52.20 50.88 51.36 8,890,053 -0.55(-1.06%)
Dec 17, 2020 52.08 52.19 51.36 51.91 2,509,417 +0.18(+0.35%)
Dec 16, 2020 52.33 52.64 51.67 51.73 1,658,507 -0.56(-1.07%)
Dec 15, 2020 51.95 52.43 51.64 52.29 1,469,921 +0.45(+0.87%)
Dec 14, 2020 53.26 53.60 51.78 51.84 1,856,815 -1.31(-2.46%)
Dec 11, 2020 53.62 53.63 52.93 53.15 1,452,259 -0.86(-1.59%)
Dec 10, 2020 52.63 54.18 52.36 54.01 1,388,390 +0.81(+1.52%)
Dec 09, 2020 53.72 53.72 52.56 53.20 2,373,122 -0.39(-0.73%)
Dec 08, 2020 53.17 53.71 53.05 53.59 1,516,366 +0.01(+0.02%)
Dec 07, 2020 54.09 54.35 53.41 53.58 4,812,466 -0.78(-1.43%)
Dec 04, 2020 53.21 54.43 53.07 54.36 1,512,616 +1.31(+2.47%)
Dec 03, 2020 52.82 53.38 52.50 53.05 2,403,566 +0.21(+0.40%)
Dec 02, 2020 52.17 53.05 52.17 52.84 1,409,751 +0.39(+0.74%)
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.