Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 26, 2021 55.96 56.69 54.85 55.86 41,583,924 +0.35(+0.63%)
Feb 25, 2021 57.35 58.39 55.26 55.51 39,554,728 -2.56(-4.42%)
Feb 24, 2021 55.63 58.16 55.49 58.07 26,770,924 +1.90(+3.39%)
Feb 23, 2021 55.58 56.51 54.38 56.17 29,751,978 +0.38(+0.68%)
Feb 22, 2021 56.87 57.62 55.75 55.79 35,121,908 -2.11(-3.65%)
Feb 19, 2021 56.90 58.14 56.84 57.91 30,782,704 +1.29(+2.27%)
Feb 18, 2021 55.74 56.96 55.73 56.62 19,405,800 -0.22(-0.39%)
Feb 17, 2021 56.51 57.15 56.25 56.84 22,910,924 -0.57(-0.99%)
Feb 16, 2021 56.98 57.78 56.70 57.41 28,635,782 +0.61(+1.07%)
Feb 12, 2021 55.69 57.45 55.54 56.80 28,523,790 +1.06(+1.90%)
Feb 11, 2021 54.31 56.05 54.09 55.75 29,922,982 +1.65(+3.06%)
Feb 10, 2021 54.50 54.61 53.41 54.09 17,750,830 +0.07(+0.14%)
Feb 09, 2021 54.01 54.51 53.25 54.02 31,280,204 -0.35(-0.64%)
Feb 08, 2021 53.65 54.42 53.26 54.37 37,365,132 +0.90(+1.68%)
Feb 05, 2021 54.22 54.30 53.41 53.47 25,497,216 -0.56(-1.04%)
Feb 04, 2021 52.95 54.11 52.56 54.03 32,462,246 +1.34(+2.54%)
Feb 03, 2021 52.88 53.28 52.42 52.69 23,942,878 -0.29(-0.55%)
Feb 02, 2021 52.24 53.24 51.96 52.98 25,783,802 +1.20(+2.31%)
Feb 01, 2021 51.11 52.43 50.89 51.79 29,463,530 +1.08(+2.13%)
Jan 29, 2021 51.14 52.22 50.57 50.71 40,784,508 -0.50(-0.98%)
Jan 28, 2021 50.05 52.43 49.97 51.21 53,818,564 +2.26(+4.61%)
Jan 27, 2021 49.89 50.10 48.69 48.95 54,366,804 -1.48(-2.93%)
Jan 26, 2021 50.50 51.34 50.10 50.43 34,290,680 -0.21(-0.41%)
Jan 25, 2021 51.50 51.61 49.38 50.64 67,816,120 -1.11(-2.15%)
Jan 22, 2021 53.76 54.46 51.75 51.76 93,848,192 -5.30(-9.29%)
Jan 21, 2021 53.93 58.42 53.18 57.06 94,543,200 +3.46(+6.46%)
Jan 20, 2021 53.20 54.10 53.06 53.59 31,262,152 +0.62(+1.17%)
Jan 19, 2021 52.93 53.29 52.16 52.97 38,768,764 +0.37(+0.71%)
Jan 15, 2021 53.76 54.49 52.53 52.60 55,025,620 -1.53(-2.82%)
Jan 14, 2021 53.39 54.94 52.84 54.12 81,714,800 +2.10(+4.04%)
Jan 13, 2021 54.35 55.04 51.98 52.02 135,776,192 +3.39(+6.97%)
Jan 12, 2021 47.41 49.19 47.10 48.63 43,648,448 +1.55(+3.30%)
Jan 11, 2021 46.85 47.72 46.82 47.08 36,043,048 -0.10(-0.21%)
Jan 08, 2021 47.91 47.99 46.83 47.18 37,904,452 -0.49(-1.03%)
Jan 07, 2021 47.04 48.13 46.86 47.67 35,111,776 +1.00(+2.13%)
Jan 06, 2021 46.08 47.64 45.86 46.68 40,275,140 +0.45(+0.97%)
Jan 05, 2021 45.16 46.43 45.06 46.23 27,204,250 +0.86(+1.89%)
Jan 04, 2021 45.57 46.94 45.13 45.37 50,455,164 -0.14(-0.30%)
Dec 31, 2020 45.51 45.51 45.51 40,906,968 +0.98(+2.19%)
Dec 30, 2020 44.86 44.93 44.36 44.53 40,906,968 -0.58(-1.30%)
Dec 29, 2020 43.13 46.28 42.47 45.12 92,480,408 +2.12(+4.93%)
Dec 28, 2020 43.11 43.51 42.81 43.00 23,272,966 +0.00(+0.00%)
Dec 24, 2020 42.57 43.02 42.33 43.00 12,989,318 +0.46(+1.07%)
Dec 23, 2020 42.18 42.96 42.08 42.54 24,689,778 +0.37(+0.87%)
Dec 22, 2020 42.25 42.33 41.80 42.18 35,218,884 -0.17(-0.41%)
Dec 21, 2020 42.31 42.43 41.33 42.35 58,834,984 -1.00(-2.32%)
Dec 18, 2020 46.20 46.30 43.03 43.35 130,596,424 -2.91(-6.30%)
Dec 17, 2020 46.73 46.88 45.88 46.27 28,886,772 -0.43(-0.92%)
Dec 16, 2020 46.32 47.01 46.30 46.70 31,025,756 +0.41(+0.89%)
Dec 15, 2020 46.57 46.60 45.87 46.29 27,877,256 +0.18(+0.40%)
Dec 14, 2020 45.51 46.90 45.44 46.10 36,594,536 +0.68(+1.49%)
Dec 11, 2020 45.80 45.80 44.87 45.43 32,182,980 -0.48(-1.05%)
Dec 10, 2020 45.36 46.33 45.30 45.91 36,886,252 +0.17(+0.38%)
Dec 09, 2020 45.93 46.44 45.43 45.74 37,268,108 -0.57(-1.22%)
Dec 08, 2020 45.52 46.33 45.50 46.30 31,680,132 +0.45(+0.98%)
Dec 07, 2020 46.59 46.85 45.27 45.86 55,840,392 -1.63(-3.43%)
Dec 04, 2020 46.64 48.10 46.59 47.49 43,533,856 +0.91(+1.95%)
Dec 03, 2020 45.60 46.69 45.47 46.58 55,000,972 +1.00(+2.18%)
Dec 02, 2020 44.96 45.73 44.93 45.58 36,938,524 +0.31(+0.69%)
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.