Historical Prices

Date Open High Low Close Volume Change (%)
Feb 26, 2021 40.11 41.07 37.70 40.13 4,862,900 +0.33(+0.83%)
Feb 25, 2021 41.60 42.38 38.15 39.80 5,678,390 -2.29(-5.44%)
Feb 24, 2021 42.55 43.96 40.88 42.09 3,848,941 -0.63(-1.47%)
Feb 23, 2021 42.01 43.43 38.00 42.72 7,668,531 -2.09(-4.66%)
Feb 22, 2021 49.15 49.87 44.57 44.81 4,390,206 -5.61(-11.13%)
Feb 19, 2021 48.73 52.10 48.20 50.42 3,945,200 +2.90(+6.10%)
Feb 18, 2021 49.37 49.39 45.95 47.52 5,302,424 -0.34(-0.71%)
Feb 17, 2021 50.00 50.00 46.46 47.86 4,191,545 -1.21(-2.47%)
Feb 16, 2021 52.80 53.47 49.07 49.07 3,238,463 -2.79(-5.38%)
Feb 12, 2021 51.39 52.33 49.97 51.86 2,163,700 +0.77(+1.51%)
Feb 11, 2021 51.20 52.69 49.88 51.09 2,734,615 -0.85(-1.64%)
Feb 10, 2021 53.33 54.90 49.90 51.94 2,800,288 -0.66(-1.25%)
Feb 09, 2021 51.54 53.80 51.00 52.60 2,718,166 +1.79(+3.52%)
Feb 08, 2021 50.19 51.69 49.56 50.81 3,623,048 +1.11(+2.23%)
Feb 05, 2021 50.80 51.02 48.67 49.70 3,851,000 -0.49(-0.98%)
Feb 04, 2021 51.99 52.10 49.92 50.19 3,405,102 -2.20(-4.20%)
Feb 03, 2021 54.47 55.70 51.57 52.39 3,039,905 -1.23(-2.29%)
Feb 02, 2021 53.07 55.32 52.48 53.62 3,622,644 +2.08(+4.04%)
Feb 01, 2021 49.69 52.00 48.76 51.54 3,155,681 +2.02(+4.08%)
Jan 29, 2021 50.83 51.65 48.18 49.52 2,775,100 -1.41(-2.77%)
Jan 28, 2021 48.63 52.05 48.34 50.93 4,273,557 +3.24(+6.79%)
Jan 27, 2021 47.16 50.60 45.11 47.69 5,343,772 -0.46(-0.96%)
Jan 26, 2021 53.00 53.74 47.91 48.15 4,419,371 -4.08(-7.81%)
Jan 25, 2021 55.76 56.20 50.81 52.23 4,903,780 -2.98(-5.40%)
Jan 22, 2021 53.60 56.59 52.75 55.21 6,372,700 +2.08(+3.91%)
Jan 21, 2021 54.87 57.50 52.91 53.13 3,661,356 -3.80(-6.67%)
Jan 20, 2021 57.00 60.25 56.76 56.93 4,288,826 +1.07(+1.92%)
Jan 19, 2021 54.26 56.77 54.21 55.86 3,905,679 +3.27(+6.22%)
Jan 15, 2021 53.49 56.15 52.54 52.59 4,124,300 -0.85(-1.59%)
Jan 14, 2021 52.09 55.78 51.92 53.44 3,972,614 +2.07(+4.03%)
Jan 13, 2021 48.46 53.85 48.10 51.37 6,555,221 +3.78(+7.94%)
Jan 12, 2021 46.20 48.72 45.90 47.59 4,047,824 +1.65(+3.59%)
Jan 11, 2021 47.54 48.18 45.20 45.94 7,437,932 -5.19(-10.15%)
Jan 08, 2021 50.28 53.79 49.94 51.13 5,760,300 +1.94(+3.94%)
Jan 07, 2021 46.58 49.82 46.50 49.19 3,266,678 +3.65(+8.01%)
Jan 06, 2021 45.28 47.18 44.20 45.54 3,639,821 -0.68(-1.47%)
Jan 05, 2021 43.20 46.33 42.37 46.22 3,502,775 +2.58(+5.91%)
Jan 04, 2021 42.84 44.60 41.71 43.64 4,659,133 +1.83(+4.38%)
Dec 31, 2020 41.81 41.81 41.81 3,577,561 -2.39(-5.41%)
Dec 30, 2020 44.60 46.22 43.95 44.20 3,577,561 +0.26(+0.59%)
Dec 29, 2020 45.75 45.92 41.45 43.94 5,913,249 -1.51(-3.32%)
Dec 28, 2020 48.25 49.15 45.30 45.45 4,017,223 -1.62(-3.44%)
Dec 24, 2020 50.50 50.73 46.45 47.07 4,029,700 -3.92(-7.69%)
Dec 23, 2020 53.65 54.20 50.96 50.99 3,820,556 -2.09(-3.94%)
Dec 22, 2020 51.76 54.63 50.85 53.08 7,487,252 +3.08(+6.16%)
Dec 21, 2020 47.05 50.64 46.36 50.00 7,506,697 +2.44(+5.13%)
Dec 18, 2020 47.10 48.82 46.64 47.56 8,285,500 +0.42(+0.89%)
Dec 17, 2020 47.71 48.90 45.39 47.14 12,137,952 -3.52(-6.95%)
Dec 16, 2020 51.03 52.36 49.55 50.66 4,212,787 +0.02(+0.04%)
Dec 15, 2020 56.01 56.08 49.83 50.64 4,723,127 -3.60(-6.64%)
Dec 14, 2020 58.22 61.59 54.21 54.24 5,552,259 -2.36(-4.17%)
Dec 11, 2020 57.00 59.74 55.55 56.60 3,462,200 -0.80(-1.39%)
Dec 10, 2020 52.60 57.94 51.11 57.40 4,078,837 +4.82(+9.17%)
Dec 09, 2020 55.72 58.28 52.42 52.58 3,866,659 -2.35(-4.28%)
Dec 08, 2020 54.82 55.50 53.20 54.93 2,829,347 +0.74(+1.37%)
Dec 07, 2020 51.48 57.19 51.48 54.19 5,175,327 +3.31(+6.51%)
Dec 04, 2020 50.34 51.50 49.88 50.88 1,909,000 +0.81(+1.62%)
Dec 03, 2020 50.02 51.29 49.69 50.07 1,607,082 +0.72(+1.46%)
Dec 02, 2020 49.69 50.40 48.06 49.35 1,673,521 -0.82(-1.63%)
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.