Historical Prices

Date Open High Low Close Volume Change (%)
Feb 26, 2021 65.13 66.32 62.00 65.66 29,438,300 +2.40(+3.79%)
Feb 25, 2021 69.40 70.90 62.71 63.26 25,344,102 -6.21(-8.94%)
Feb 24, 2021 70.91 73.59 68.50 69.47 40,696,416 -0.98(-1.39%)
Feb 23, 2021 61.05 72.95 56.83 70.45 75,948,408 +7.04(+11.10%)
Feb 22, 2021 66.35 67.50 63.08 63.41 22,450,304 -2.11(-3.22%)
Feb 19, 2021 63.92 65.79 63.73 65.52 24,490,600 +2.65(+4.22%)
Feb 18, 2021 61.98 64.00 61.40 62.87 12,930,953 +0.15(+0.24%)
Feb 17, 2021 62.03 63.22 61.07 62.72 14,339,647 -0.09(-0.14%)
Feb 16, 2021 62.41 64.29 61.18 62.81 18,643,170 +0.84(+1.36%)
Feb 12, 2021 62.06 63.29 60.88 61.97 11,618,100 -0.26(-0.42%)
Feb 11, 2021 63.94 65.42 61.72 62.23 16,303,009 -0.37(-0.59%)
Feb 10, 2021 63.43 63.78 61.05 62.60 10,245,527 -0.20(-0.32%)
Feb 09, 2021 63.16 65.32 62.33 62.80 17,307,392 -0.98(-1.54%)
Feb 08, 2021 63.34 63.78 61.40 63.78 28,435,156 +0.14(+0.22%)
Feb 05, 2021 56.39 64.44 55.51 63.64 85,645,904 +5.33(+9.14%)
Feb 04, 2021 60.10 60.33 58.31 58.31 31,649,790 -0.95(-1.60%)
Feb 03, 2021 60.35 60.52 57.90 59.26 22,339,060 +0.39(+0.66%)
Feb 02, 2021 57.35 59.41 56.95 58.87 18,627,496 +2.02(+3.55%)
Feb 01, 2021 54.05 56.91 52.90 56.85 21,124,226 +3.91(+7.39%)
Jan 29, 2021 52.60 53.31 50.76 52.94 15,104,800 -0.19(-0.36%)
Jan 28, 2021 50.81 54.78 50.28 53.13 25,513,724 +4.18(+8.54%)
Jan 27, 2021 51.98 52.15 48.14 48.95 24,059,124 -4.34(-8.14%)
Jan 26, 2021 54.12 54.44 52.40 53.29 13,320,736 -0.36(-0.67%)
Jan 25, 2021 54.90 55.34 50.91 53.65 14,816,053 +0.08(+0.15%)
Jan 22, 2021 53.90 54.43 53.15 53.57 16,258,700 -0.83(-1.53%)
Jan 21, 2021 53.96 54.85 53.01 54.40 19,726,284 +2.20(+4.21%)
Jan 20, 2021 50.61 52.23 49.95 52.20 15,428,238 +1.81(+3.59%)
Jan 19, 2021 51.34 51.49 49.12 50.39 21,051,192 +0.08(+0.16%)
Jan 15, 2021 50.70 51.07 49.05 50.31 22,625,700 +1.28(+2.61%)
Jan 14, 2021 53.30 54.44 48.71 49.03 31,897,900 -4.40(-8.24%)
Jan 13, 2021 56.75 57.39 53.43 53.43 14,776,979 -3.02(-5.35%)
Jan 12, 2021 55.22 56.65 54.25 56.45 19,225,042 +2.07(+3.81%)
Jan 11, 2021 51.86 55.79 51.09 54.38 17,786,020 +1.65(+3.13%)
Jan 08, 2021 53.43 53.68 52.18 52.73 11,944,200 +0.29(+0.55%)
Jan 07, 2021 50.35 53.82 50.35 52.44 20,552,964 +2.62(+5.26%)
Jan 06, 2021 49.11 51.08 48.47 49.82 15,040,900 -0.49(-0.97%)
Jan 05, 2021 49.35 50.64 49.26 50.31 8,844,810 +0.72(+1.45%)
Jan 04, 2021 50.44 50.70 48.10 49.59 18,840,302 -0.48(-0.96%)
Dec 31, 2020 50.07 50.07 50.07 17,721,260 +0.72(+1.46%)
Dec 30, 2020 51.37 51.83 49.32 49.35 17,721,260 -1.88(-3.67%)
Dec 29, 2020 51.48 53.78 50.46 51.23 49,940,376 +2.97(+6.15%)
Dec 28, 2020 50.77 50.83 47.82 48.26 13,703,821 -1.89(-3.77%)
Dec 24, 2020 51.92 51.98 49.88 50.15 9,450,300 -1.59(-3.07%)
Dec 23, 2020 52.14 53.79 51.50 51.74 12,928,018 -0.35(-0.67%)
Dec 22, 2020 52.59 53.31 50.80 52.09 16,249,997 -0.27(-0.52%)
Dec 21, 2020 52.43 53.24 51.86 52.36 10,774,342 -0.63(-1.19%)
Dec 18, 2020 53.56 54.29 52.42 52.99 24,450,100 -0.26(-0.49%)
Dec 17, 2020 52.56 54.71 51.90 53.25 25,341,846 +1.60(+3.10%)
Dec 16, 2020 52.11 52.52 50.29 51.65 27,165,160 +0.30(+0.58%)
Dec 15, 2020 51.79 52.65 51.13 51.35 14,535,913 -0.25(-0.48%)
Dec 14, 2020 53.68 53.73 51.28 51.60 18,921,488 -1.73(-3.24%)
Dec 11, 2020 52.88 53.85 51.88 53.33 26,837,700 +0.18(+0.34%)
Dec 10, 2020 48.85 53.26 48.60 53.15 31,451,564 +4.00(+8.14%)
Dec 09, 2020 50.00 50.98 48.46 49.15 18,332,464 -0.85(-1.70%)
Dec 08, 2020 49.33 50.43 49.18 50.00 12,435,858 +0.55(+1.11%)
Dec 07, 2020 48.00 49.65 47.80 49.45 18,745,816 +1.35(+2.81%)
Dec 04, 2020 47.99 48.60 47.40 48.10 13,089,300 +0.15(+0.31%)
Dec 03, 2020 47.05 48.60 46.22 47.95 21,350,194 +0.46(+0.97%)
Dec 02, 2020 44.43 47.50 43.53 47.49 24,334,478 +2.99(+6.72%)
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.