Historical Prices

Date Open High Low Close Volume Change (%)
Feb 26, 2021 59.15 59.87 57.83 58.49 1,594,125 -1.27(-2.13%)
Feb 25, 2021 62.93 63.32 59.68 59.76 1,154,337 -2.14(-3.45%)
Feb 24, 2021 60.12 62.58 59.90 61.90 1,865,547 +2.13(+3.56%)
Feb 23, 2021 59.06 59.90 58.57 59.77 1,973,089 +1.25(+2.13%)
Feb 22, 2021 57.31 59.48 57.28 58.52 1,980,117 +1.23(+2.14%)
Feb 19, 2021 55.62 57.57 55.47 57.29 1,185,086 +2.10(+3.81%)
Feb 18, 2021 54.94 55.49 54.30 55.19 1,755,300 -0.49(-0.88%)
Feb 17, 2021 56.57 57.33 55.51 55.68 1,832,258 -0.93(-1.64%)
Feb 16, 2021 54.20 56.85 54.09 56.61 1,551,945 +3.09(+5.78%)
Feb 12, 2021 52.71 53.76 52.65 53.51 1,065,971 +0.70(+1.33%)
Feb 11, 2021 54.38 54.41 52.31 52.81 980,766 -1.33(-2.46%)
Feb 10, 2021 54.38 55.11 53.63 54.14 1,314,764 +0.15(+0.29%)
Feb 09, 2021 53.78 54.24 53.30 53.99 862,831 -0.29(-0.54%)
Feb 08, 2021 53.84 54.33 53.52 54.28 928,750 +0.48(+0.89%)
Feb 05, 2021 54.97 55.59 53.44 53.80 1,105,560 -0.67(-1.23%)
Feb 04, 2021 52.82 54.69 52.82 54.47 1,279,099 +2.01(+3.83%)
Feb 03, 2021 51.39 52.54 51.34 52.46 1,268,759 +0.89(+1.73%)
Feb 02, 2021 50.79 51.89 50.48 51.56 1,280,193 +1.61(+3.21%)
Feb 01, 2021 49.57 50.15 48.71 49.96 1,402,626 +0.83(+1.70%)
Jan 29, 2021 50.48 51.10 48.69 49.13 2,034,836 -1.50(-2.97%)
Jan 28, 2021 49.82 50.90 49.09 50.63 1,633,072 +1.85(+3.79%)
Jan 27, 2021 50.44 50.56 47.98 48.78 3,092,005 -2.85(-5.52%)
Jan 26, 2021 53.30 53.66 51.56 51.63 1,067,654 -1.07(-2.02%)
Jan 25, 2021 52.54 52.91 51.24 52.70 1,342,883 -0.69(-1.29%)
Jan 22, 2021 52.48 53.59 52.19 53.39 1,284,755 +0.09(+0.16%)
Jan 21, 2021 54.16 54.75 53.27 53.30 1,431,618 -0.91(-1.68%)
Jan 20, 2021 54.88 55.44 54.14 54.21 1,342,299 -0.67(-1.22%)
Jan 19, 2021 54.75 55.80 53.87 54.88 1,629,636 +0.10(+0.19%)
Jan 15, 2021 55.20 56.13 54.31 54.78 1,918,865 -1.80(-3.19%)
Jan 14, 2021 55.90 56.75 55.18 56.58 1,360,651 +1.89(+3.45%)
Jan 13, 2021 53.72 55.15 53.39 54.69 2,062,659 +0.12(+0.22%)
Jan 12, 2021 54.17 54.88 53.82 54.57 1,456,305 +0.83(+1.55%)
Jan 11, 2021 51.89 53.78 51.36 53.74 996,833 +1.02(+1.94%)
Jan 08, 2021 54.24 54.24 51.74 52.72 1,563,852 -0.82(-1.54%)
Jan 07, 2021 53.81 55.06 53.48 53.54 2,389,271 +0.77(+1.46%)
Jan 06, 2021 51.20 53.69 51.04 52.77 2,952,868 +3.99(+8.17%)
Jan 05, 2021 47.78 49.23 47.35 48.78 1,748,423 +1.12(+2.34%)
Jan 04, 2021 48.66 48.79 47.05 47.67 1,636,248 -0.31(-0.64%)
Dec 31, 2020 47.97 47.97 47.97 974,962 +0.10(+0.22%)
Dec 30, 2020 47.45 48.41 47.45 47.87 974,962 +0.45(+0.94%)
Dec 29, 2020 48.36 48.48 47.27 47.43 1,167,210 -0.84(-1.74%)
Dec 28, 2020 48.55 48.93 47.85 48.27 984,073 +0.26(+0.54%)
Dec 24, 2020 48.52 48.58 47.34 48.01 441,758 -0.14(-0.29%)
Dec 23, 2020 46.96 48.46 46.96 48.15 997,811 +1.64(+3.53%)
Dec 22, 2020 46.52 47.01 46.29 46.51 1,559,906 +0.18(+0.39%)
Dec 21, 2020 45.26 46.85 44.91 46.33 2,273,612 +1.13(+2.49%)
Dec 18, 2020 45.27 45.48 44.50 45.20 5,747,515 -0.12(-0.27%)
Dec 17, 2020 46.16 46.16 45.03 45.32 2,262,984 -0.21(-0.45%)
Dec 16, 2020 45.61 45.75 44.99 45.53 1,726,631 +0.05(+0.11%)
Dec 15, 2020 44.99 45.65 44.17 45.48 1,578,756 +0.97(+2.18%)
Dec 14, 2020 45.54 45.83 43.83 44.51 2,296,554 -0.16(-0.37%)
Dec 11, 2020 44.16 44.91 43.94 44.67 2,269,400 -0.31(-0.70%)
Dec 10, 2020 43.80 45.14 43.66 44.98 2,044,432 +0.54(+1.22%)
Dec 09, 2020 45.33 45.49 44.19 44.44 1,617,977 -0.18(-0.40%)
Dec 08, 2020 44.74 45.65 44.30 44.62 1,576,534 -0.48(-1.07%)
Dec 07, 2020 45.55 45.86 44.74 45.10 1,906,521 -0.82(-1.79%)
Dec 04, 2020 45.51 46.09 45.03 45.92 2,064,270 +1.19(+2.65%)
Dec 03, 2020 44.25 45.27 43.77 44.74 2,104,590 +0.64(+1.44%)
Dec 02, 2020 43.03 44.32 42.81 44.10 1,895,443 +0.73(+1.68%)
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.