Historical Prices

Date Open High Low Close Volume Change (%)
Feb 24, 2021 49.31 52.07 47.75 51.86 82,270,814 +2.75(+5.60%)
Feb 23, 2021 45.62 49.67 41.66 49.11 142,238,877 -1.57(-3.10%)
Feb 22, 2021 54.18 54.37 50.40 50.68 68,159,037 -4.36(-7.92%)
Feb 19, 2021 55.72 56.04 54.10 55.04 43,020,600 +0.61(+1.12%)
Feb 18, 2021 55.45 56.38 52.60 54.43 62,150,512 -2.89(-5.04%)
Feb 17, 2021 57.92 58.03 55.90 57.32 64,060,175 -1.91(-3.22%)
Feb 16, 2021 60.29 62.14 58.65 59.23 54,939,439 -0.62(-1.04%)
Feb 12, 2021 60.26 61.05 59.10 59.85 40,233,000 -0.42(-0.70%)
Feb 11, 2021 61.69 63.06 59.81 60.27 55,622,444 -0.99(-1.62%)
Feb 10, 2021 62.55 64.60 60.33 61.26 90,197,722 -1.58(-2.51%)
Feb 09, 2021 58.95 63.10 58.24 62.84 97,007,477 +3.77(+6.38%)
Feb 08, 2021 57.08 59.52 56.18 59.07 64,034,101 +2.40(+4.24%)
Feb 05, 2021 57.74 57.98 56.01 56.67 43,057,500 -0.93(-1.61%)
Feb 04, 2021 58.79 59.20 57.11 57.60 48,502,741 -0.38(-0.66%)
Feb 03, 2021 55.96 58.72 54.84 57.98 79,926,631 +2.21(+3.96%)
Feb 02, 2021 57.06 57.54 54.51 55.77 66,001,879 -1.22(-2.14%)
Feb 01, 2021 59.07 59.12 54.37 56.99 79,601,891 -0.01(-0.02%)
Jan 29, 2021 59.13 60.71 56.44 57.00 78,678,100 -1.37(-2.35%)
Jan 28, 2021 56.76 59.46 55.15 58.37 73,590,756 +1.22(+2.13%)
Jan 27, 2021 57.95 59.79 56.60 57.15 72,565,549 -3.16(-5.24%)
Jan 26, 2021 60.04 60.67 58.64 60.31 70,135,225 +0.32(+0.53%)
Jan 25, 2021 64.05 64.52 58.35 59.99 111,668,531 -1.96(-3.16%)
Jan 22, 2021 58.95 62.17 58.32 61.95 133,918,000 +3.61(+6.19%)
Jan 21, 2021 57.02 58.58 55.88 58.34 72,860,831 +0.63(+1.09%)
Jan 20, 2021 59.85 60.09 56.19 57.71 94,716,798 -0.73(-1.25%)
Jan 19, 2021 58.21 59.01 56.41 58.44 99,287,327 +2.17(+3.86%)
Jan 15, 2021 59.84 60.22 55.67 56.27 132,247,800 -4.60(-7.56%)
Jan 14, 2021 62.63 63.23 60.04 60.87 99,130,412 -1.28(-2.06%)
Jan 13, 2021 62.94 64.41 61.41 62.15 115,904,225 +0.11(+0.18%)
Jan 12, 2021 61.42 64.13 60.42 62.04 184,424,900 -0.66(-1.05%)
Jan 11, 2021 64.95 66.99 62.19 62.70 277,931,995 +3.78(+6.42%)
Jan 08, 2021 57.76 59.31 55.88 58.92 218,512,700 +4.64(+8.55%)
Jan 07, 2021 53.05 54.61 52.35 54.28 118,760,612 +3.78(+7.49%)
Jan 06, 2021 54.02 55.28 49.08 50.50 175,838,089 -2.70(-5.08%)
Jan 05, 2021 51.97 53.75 50.40 53.20 147,149,900 -0.29(-0.54%)
Jan 04, 2021 51.20 54.45 50.67 53.49 212,675,920 +4.75(+9.75%)
Dec 31, 2020 48.74 48.74 48.74 116,384,915 +0.36(+0.74%)
Dec 30, 2020 46.50 48.38 45.72 48.38 116,384,915 +2.24(+4.85%)
Dec 29, 2020 43.70 46.28 42.23 46.14 120,254,325 +2.08(+4.72%)
Dec 28, 2020 46.67 46.85 43.67 44.06 104,835,951 -1.71(-3.74%)
Dec 24, 2020 46.88 47.13 45.35 45.77 60,582,500 -1.24(-2.64%)
Dec 23, 2020 47.48 48.36 45.81 47.01 81,107,594 -0.57(-1.20%)
Dec 22, 2020 49.61 49.84 46.53 47.58 117,142,150 -1.37(-2.80%)
Dec 21, 2020 45.63 49.49 45.02 48.95 132,288,279 +2.23(+4.77%)
Dec 18, 2020 45.89 48.00 45.52 46.72 126,251,100 +0.72(+1.57%)
Dec 17, 2020 45.17 46.05 43.90 46.00 129,727,780 +1.33(+2.98%)
Dec 16, 2020 44.25 45.26 43.33 44.67 119,904,304 +1.17(+2.69%)
Dec 15, 2020 42.47 43.84 41.27 43.50 132,032,994 +2.52(+6.15%)
Dec 14, 2020 39.94 41.48 39.51 40.98 171,251,688 -1.00(-2.38%)
Dec 11, 2020 42.48 43.63 41.26 41.98 147,076,100 -3.24(-7.16%)
Dec 10, 2020 42.44 45.67 41.89 45.22 105,544,187 +1.21(+2.75%)
Dec 09, 2020 47.08 47.20 42.96 44.01 121,066,147 -2.55(-5.48%)
Dec 08, 2020 47.21 48.30 45.67 46.56 115,487,512 +1.45(+3.21%)
Dec 07, 2020 42.50 46.32 42.41 45.11 164,612,269 +2.07(+4.81%)
Dec 04, 2020 44.66 45.16 41.65 43.04 191,969,900 -2.31(-5.09%)
Dec 03, 2020 47.90 48.65 45.21 45.35 173,085,445 -2.63(-5.48%)
Dec 02, 2020 40.16 48.00 38.43 47.98 311,708,325 +2.62(+5.78%)
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.