Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 26, 2021 52.63 53.63 52.19 52.88 882,590 -0.42(-0.79%)
Feb 25, 2021 55.90 56.07 53.03 53.31 1,086,485 -2.68(-4.78%)
Feb 24, 2021 53.87 56.07 53.63 55.98 987,043 +2.56(+4.79%)
Feb 23, 2021 52.73 53.46 50.98 53.42 928,609 +0.88(+1.67%)
Feb 22, 2021 51.28 53.31 51.28 52.55 798,474 +0.84(+1.62%)
Feb 19, 2021 50.24 52.00 50.16 51.71 810,414 +2.23(+4.51%)
Feb 18, 2021 50.73 51.12 49.15 49.48 723,316 -1.64(-3.21%)
Feb 17, 2021 51.56 52.00 50.39 51.12 825,064 -0.60(-1.16%)
Feb 16, 2021 50.97 51.79 50.55 51.72 835,825 +1.31(+2.60%)
Feb 12, 2021 51.00 51.65 50.15 50.41 668,398 -0.90(-1.76%)
Feb 11, 2021 49.73 51.51 49.31 51.32 893,661 +1.76(+3.55%)
Feb 10, 2021 50.44 50.98 49.13 49.56 855,434 -0.77(-1.52%)
Feb 09, 2021 49.19 50.37 48.46 50.33 1,009,073 +0.72(+1.45%)
Feb 08, 2021 46.97 49.65 46.97 49.61 1,182,234 +2.89(+6.19%)
Feb 05, 2021 47.71 48.03 46.20 46.72 664,027 -0.19(-0.40%)
Feb 04, 2021 46.52 47.30 46.16 46.90 739,960 +0.92(+2.01%)
Feb 03, 2021 46.51 47.07 45.68 45.98 1,244,977 -0.17(-0.36%)
Feb 02, 2021 44.81 46.22 43.89 46.15 1,316,522 +2.35(+5.37%)
Feb 01, 2021 43.37 44.01 42.32 43.79 1,218,786 +0.85(+1.97%)
Jan 29, 2021 43.96 44.37 42.41 42.95 679,784 -1.22(-2.76%)
Jan 28, 2021 44.77 46.16 43.91 44.17 714,274 +0.42(+0.97%)
Jan 27, 2021 43.30 44.80 42.21 43.74 1,295,181 -0.52(-1.18%)
Jan 26, 2021 47.92 49.95 44.17 44.27 1,584,115 -2.03(-4.38%)
Jan 25, 2021 47.30 47.70 45.65 46.29 1,653,668 -1.26(-2.65%)
Jan 22, 2021 47.22 48.05 46.83 47.55 1,120,164 -0.22(-0.45%)
Jan 21, 2021 48.23 49.55 46.82 47.77 1,017,851 -2.07(-4.15%)
Jan 20, 2021 49.12 49.96 49.02 49.83 1,137,860 +1.01(+2.08%)
Jan 19, 2021 48.32 49.19 47.90 48.82 576,714 +1.44(+3.03%)
Jan 15, 2021 48.34 48.52 46.92 47.38 550,780 -1.43(-2.92%)
Jan 14, 2021 48.47 49.41 48.04 48.81 514,365 +1.28(+2.69%)
Jan 13, 2021 47.77 48.07 46.88 47.53 584,764 -0.59(-1.23%)
Jan 12, 2021 47.71 48.37 47.28 48.12 1,028,047 +0.64(+1.35%)
Jan 11, 2021 47.22 48.11 47.01 47.48 704,175 -0.35(-0.74%)
Jan 08, 2021 50.17 50.37 47.51 47.84 912,274 -2.25(-4.50%)
Jan 07, 2021 50.46 50.83 49.60 50.09 592,477 -0.03(-0.06%)
Jan 06, 2021 48.40 50.83 48.40 50.12 834,513 +1.75(+3.62%)
Jan 05, 2021 46.14 48.59 45.82 48.37 733,682 +2.55(+5.56%)
Jan 04, 2021 47.84 48.08 45.42 45.82 708,115 -1.88(-3.94%)
Dec 31, 2020 47.70 47.70 47.70 1,764,073 -0.24(-0.49%)
Dec 30, 2020 46.92 48.32 46.59 47.94 1,764,073 +1.05(+2.24%)
Dec 29, 2020 47.63 47.63 46.18 46.88 761,623 -0.33(-0.71%)
Dec 28, 2020 48.09 48.58 46.74 47.22 1,014,321 -0.78(-1.62%)
Dec 24, 2020 47.77 48.20 46.72 47.99 431,942 +0.01(+0.02%)
Dec 23, 2020 47.21 48.76 46.84 47.98 721,957 +1.44(+3.09%)
Dec 22, 2020 47.09 47.45 46.27 46.55 704,063 -0.44(-0.94%)
Dec 21, 2020 46.23 47.53 45.75 46.99 712,673 -0.86(-1.79%)
Dec 18, 2020 47.44 48.22 47.24 47.85 2,300,409 +0.52(+1.10%)
Dec 17, 2020 48.29 48.29 46.88 47.33 766,040 -0.89(-1.84%)
Dec 16, 2020 50.08 50.08 48.07 48.21 736,451 -1.65(-3.31%)
Dec 15, 2020 49.10 49.96 48.48 49.86 1,081,185 +0.79(+1.60%)
Dec 14, 2020 51.76 51.76 48.93 49.08 904,799 -1.87(-3.67%)
Dec 11, 2020 52.66 53.06 50.37 50.95 874,051 -2.17(-4.09%)
Dec 10, 2020 52.14 53.53 52.14 53.12 782,408 +0.36(+0.69%)
Dec 09, 2020 53.87 54.03 52.18 52.76 1,103,195 -0.26(-0.48%)
Dec 08, 2020 53.13 54.74 52.70 53.01 701,437 -0.66(-1.23%)
Dec 07, 2020 55.08 55.27 53.42 53.67 900,441 -1.37(-2.48%)
Dec 04, 2020 53.34 55.23 52.63 55.04 1,111,218 -0.05(-0.09%)
Dec 03, 2020 52.88 56.07 52.60 55.09 1,899,013 +2.72(+5.18%)
Dec 02, 2020 49.52 52.63 48.84 52.37 1,032,862 +2.41(+4.82%)
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.