Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 26, 2021 48.98 49.31 47.85 48.03 11,874,317 -1.54(-3.10%)
Feb 25, 2021 50.08 50.76 49.26 49.56 7,625,666 -0.85(-1.68%)
Feb 24, 2021 49.88 50.95 49.31 50.41 6,941,834 +0.21(+0.42%)
Feb 23, 2021 50.69 50.76 49.28 50.20 8,576,055 -0.57(-1.13%)
Feb 22, 2021 50.46 50.96 49.92 50.77 11,532,982 +0.72(+1.45%)
Feb 19, 2021 51.14 51.14 49.46 50.05 9,850,405 -0.61(-1.20%)
Feb 18, 2021 50.32 51.32 49.51 50.66 9,132,953 +0.33(+0.65%)
Feb 17, 2021 50.34 50.98 49.79 50.33 9,686,780 -0.72(-1.40%)
Feb 16, 2021 51.69 51.79 50.74 51.05 8,196,068 -1.01(-1.93%)
Feb 12, 2021 51.14 52.32 50.82 52.05 4,284,705 +0.49(+0.96%)
Feb 11, 2021 52.64 52.99 51.51 51.56 6,010,510 -1.17(-2.21%)
Feb 10, 2021 53.58 53.70 52.59 52.72 5,149,799 -0.27(-0.52%)
Feb 09, 2021 53.63 53.67 52.79 53.00 5,008,493 -0.36(-0.68%)
Feb 08, 2021 52.96 53.80 52.73 53.36 7,073,068 +0.99(+1.89%)
Feb 05, 2021 51.26 52.50 50.73 52.37 7,018,808 +1.45(+2.84%)
Feb 04, 2021 50.82 51.20 49.99 50.92 13,765,195 -1.10(-2.12%)
Feb 03, 2021 52.74 53.08 51.98 52.03 10,789,984 -0.64(-1.21%)
Feb 02, 2021 52.23 53.56 51.95 52.66 7,062,514 -0.22(-0.42%)
Feb 01, 2021 53.97 54.06 52.02 52.88 8,917,206 +0.25(+0.47%)
Jan 29, 2021 54.11 54.31 52.48 52.64 7,552,019 -0.11(-0.22%)
Jan 28, 2021 53.12 53.79 52.48 52.75 7,247,721 +0.74(+1.43%)
Jan 27, 2021 53.67 53.76 51.79 52.01 8,502,809 -2.29(-4.21%)
Jan 26, 2021 54.29 55.13 54.23 54.30 5,223,115 -0.14(-0.26%)
Jan 25, 2021 54.78 55.09 53.54 54.44 6,333,850 -0.10(-0.18%)
Jan 22, 2021 54.00 55.07 53.33 54.53 5,028,980 -0.49(-0.90%)
Jan 21, 2021 56.15 56.42 54.85 55.03 5,761,927 -1.07(-1.90%)
Jan 20, 2021 55.50 56.57 54.75 56.10 7,392,982 +1.47(+2.70%)
Jan 19, 2021 55.11 55.28 54.23 54.62 5,957,974 -0.01(-0.02%)
Jan 15, 2021 55.31 56.02 54.56 54.63 6,321,298 -1.30(-2.32%)
Jan 14, 2021 55.81 56.23 54.86 55.93 7,011,742 +1.11(+2.03%)
Jan 13, 2021 55.21 55.88 54.80 54.82 6,047,544 -0.37(-0.67%)
Jan 12, 2021 54.81 55.36 54.28 55.19 4,847,578 +0.48(+0.87%)
Jan 11, 2021 54.43 55.39 54.23 54.71 6,514,323 -0.74(-1.34%)
Jan 08, 2021 56.56 56.70 54.53 55.45 9,970,771 -2.08(-3.61%)
Jan 07, 2021 57.32 58.09 56.74 57.53 6,066,234 -0.09(-0.15%)
Jan 06, 2021 55.46 57.76 55.36 57.62 11,171,103 +1.60(+2.85%)
Jan 05, 2021 56.27 56.28 55.06 56.02 6,336,178 +0.25(+0.44%)
Jan 04, 2021 54.67 55.99 54.45 55.77 10,667,375 +2.88(+5.44%)
Dec 31, 2020 52.89 52.89 52.89 4,006,576 -0.44(-0.83%)
Dec 30, 2020 52.86 53.35 52.59 53.33 4,006,576 +0.58(+1.11%)
Dec 29, 2020 53.17 53.47 52.62 52.75 4,296,418 -0.08(-0.15%)
Dec 28, 2020 54.12 54.43 52.76 52.83 4,232,891 -0.58(-1.09%)
Dec 24, 2020 52.71 53.48 52.60 53.41 2,103,513 +0.62(+1.17%)
Dec 23, 2020 52.62 53.26 52.61 52.79 4,413,636 +0.33(+0.62%)
Dec 22, 2020 53.76 53.90 52.23 52.47 5,775,715 -1.16(-2.16%)
Dec 21, 2020 53.53 54.08 53.00 53.62 5,482,530 +0.19(+0.36%)
Dec 18, 2020 54.44 54.47 53.41 53.43 11,737,419 -1.01(-1.85%)
Dec 17, 2020 54.03 55.01 53.92 54.44 8,185,291 +1.24(+2.32%)
Dec 16, 2020 52.53 53.34 52.11 53.20 6,122,518 +1.06(+2.03%)
Dec 15, 2020 51.81 52.55 51.43 52.14 5,639,737 +1.31(+2.57%)
Dec 14, 2020 51.98 52.48 50.81 50.83 6,543,508 -1.16(-2.23%)
Dec 11, 2020 52.11 52.75 51.73 51.99 5,631,375 -0.27(-0.52%)
Dec 10, 2020 52.76 53.39 52.19 52.26 7,119,879 -0.35(-0.67%)
Dec 09, 2020 53.64 53.78 52.34 52.62 6,821,363 -1.34(-2.49%)
Dec 08, 2020 54.40 54.40 53.51 53.96 4,971,648 +0.06(+0.11%)
Dec 07, 2020 52.34 54.49 52.11 53.90 8,126,164 +1.75(+3.36%)
Dec 04, 2020 52.10 52.51 51.77 52.14 5,822,161 -0.06(-0.12%)
Dec 03, 2020 52.81 53.17 51.94 52.21 6,245,818 -0.39(-0.75%)
Dec 02, 2020 52.71 53.13 52.27 52.60 7,751,611 -0.22(-0.42%)
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.