Historical Prices

Date Open High Low Close Volume Change (%)
Feb 26, 2021 76.87 79.08 75.00 77.06 35,323,500 +2.47(+3.31%)
Feb 25, 2021 78.15 80.75 73.89 74.59 63,444,392 +2.67(+3.71%)
Feb 24, 2021 73.06 73.95 71.71 71.92 18,298,532 -1.25(-1.71%)
Feb 23, 2021 68.45 74.33 66.19 73.17 32,637,800 +2.68(+3.80%)
Feb 22, 2021 71.59 73.75 70.42 70.49 20,978,236 -1.79(-2.48%)
Feb 19, 2021 72.97 74.96 71.88 72.28 25,910,900 +0.02(+0.03%)
Feb 18, 2021 70.74 72.90 70.36 72.26 16,030,195 +0.47(+0.65%)
Feb 17, 2021 73.05 73.28 70.13 71.79 21,407,026 -2.17(-2.93%)
Feb 16, 2021 72.19 74.84 71.81 73.96 27,712,792 +2.06(+2.87%)
Feb 12, 2021 68.56 73.18 68.40 71.90 38,044,200 +3.34(+4.87%)
Feb 11, 2021 67.99 69.02 66.58 68.56 30,455,292 +0.79(+1.17%)
Feb 10, 2021 65.80 69.25 63.20 67.77 73,495,488 +7.90(+13.20%)
Feb 09, 2021 58.57 60.73 58.55 59.87 37,468,740 +1.67(+2.87%)
Feb 08, 2021 57.80 59.60 57.38 58.20 18,284,096 +1.42(+2.50%)
Feb 05, 2021 56.02 57.44 55.03 56.78 16,889,600 +0.27(+0.48%)
Feb 04, 2021 54.79 56.52 54.44 56.51 10,979,206 +1.93(+3.54%)
Feb 03, 2021 54.56 55.19 53.70 54.58 16,802,554 +0.58(+1.07%)
Feb 02, 2021 52.87 54.87 52.71 54.00 13,944,224 +1.34(+2.54%)
Feb 01, 2021 51.20 52.75 51.07 52.66 13,801,371 +2.13(+4.22%)
Jan 29, 2021 51.00 52.99 49.88 50.53 17,321,500 -1.04(-2.02%)
Jan 28, 2021 49.49 52.25 49.27 51.57 19,958,968 +3.38(+7.01%)
Jan 27, 2021 50.64 50.85 47.98 48.19 22,384,024 -1.48(-2.98%)
Jan 26, 2021 48.13 52.19 48.02 49.67 29,177,388 +1.83(+3.83%)
Jan 25, 2021 48.44 48.95 47.00 47.84 13,634,576 -0.22(-0.46%)
Jan 22, 2021 46.90 48.18 46.80 48.06 13,564,400 +0.94(+1.99%)
Jan 21, 2021 47.73 48.02 46.50 47.12 15,435,542 -0.48(-1.01%)
Jan 20, 2021 46.23 47.92 46.18 47.60 21,333,780 +1.67(+3.64%)
Jan 19, 2021 45.59 46.17 44.40 45.93 19,436,388 +0.75(+1.66%)
Jan 15, 2021 46.10 46.20 45.08 45.18 25,937,300 -0.61(-1.33%)
Jan 14, 2021 47.66 47.66 45.43 45.79 29,698,716 -1.43(-3.03%)
Jan 13, 2021 48.09 48.39 47.02 47.22 19,063,744 +0.18(+0.38%)
Jan 12, 2021 48.55 49.13 46.56 47.04 26,255,214 -1.14(-2.37%)
Jan 11, 2021 47.09 49.49 45.15 48.18 61,574,280 -3.30(-6.41%)
Jan 08, 2021 52.50 52.70 50.19 51.48 16,955,400 -0.85(-1.62%)
Jan 07, 2021 52.22 53.38 51.46 52.33 18,932,912 -0.93(-1.75%)
Jan 06, 2021 53.27 54.52 52.57 53.26 9,122,336 -0.62(-1.15%)
Jan 05, 2021 53.41 54.50 53.15 53.88 8,305,612 -0.65(-1.19%)
Jan 04, 2021 54.49 55.49 53.58 54.53 12,224,327 +0.38(+0.70%)
Dec 31, 2020 54.15 54.15 54.15 5,324,373 -0.18(-0.33%)
Dec 30, 2020 54.69 54.91 54.14 54.33 5,324,373 -0.03(-0.06%)
Dec 29, 2020 54.51 55.40 53.55 54.36 6,641,643 -0.07(-0.13%)
Dec 28, 2020 55.00 55.18 53.93 54.43 6,829,179 +0.46(+0.85%)
Dec 24, 2020 54.52 55.19 53.86 53.97 3,661,000 -0.33(-0.61%)
Dec 23, 2020 55.34 55.45 54.23 54.30 5,994,725 -0.61(-1.11%)
Dec 22, 2020 55.00 55.68 54.37 54.91 9,259,232 +0.27(+0.49%)
Dec 21, 2020 54.50 55.68 53.58 54.64 10,328,792 -1.23(-2.20%)
Dec 18, 2020 54.93 56.08 54.27 55.87 20,450,200 +1.24(+2.27%)
Dec 17, 2020 54.57 55.17 53.94 54.63 11,720,519 +0.60(+1.11%)
Dec 16, 2020 54.77 56.11 53.64 54.03 29,069,774 +1.21(+2.29%)
Dec 15, 2020 52.02 52.96 51.61 52.82 10,856,588 +0.80(+1.54%)
Dec 14, 2020 51.97 53.48 51.79 52.02 17,409,110 +0.58(+1.13%)
Dec 11, 2020 50.62 52.45 49.97 51.44 18,020,200 +0.23(+0.45%)
Dec 10, 2020 46.70 51.74 46.54 51.21 24,059,072 +3.98(+8.43%)
Dec 09, 2020 47.48 48.74 46.92 47.23 9,239,750 -0.20(-0.42%)
Dec 08, 2020 47.79 48.10 46.90 47.43 7,440,850 -0.47(-0.98%)
Dec 07, 2020 47.55 48.34 47.07 47.90 7,739,114 +0.17(+0.36%)
Dec 04, 2020 47.85 48.34 47.67 47.73 6,275,300 -0.06(-0.13%)
Dec 03, 2020 47.17 48.15 47.03 47.79 7,130,532 +0.56(+1.19%)
Dec 02, 2020 46.36 47.94 45.93 47.23 10,280,813 +0.56(+1.20%)
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.