Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 26, 2021 56.00 58.16 54.66 57.12 329,700 +0.96(+1.71%)
Feb 25, 2021 59.60 59.71 55.60 56.16 411,439 -4.04(-6.71%)
Feb 24, 2021 61.09 61.82 58.92 60.20 390,928 -0.03(-0.05%)
Feb 23, 2021 59.23 60.38 55.38 60.23 639,646 -1.89(-3.04%)
Feb 22, 2021 63.97 63.97 61.78 62.12 262,366 -2.16(-3.36%)
Feb 19, 2021 63.01 65.46 62.55 64.28 295,700 +1.57(+2.50%)
Feb 18, 2021 63.56 63.56 60.61 62.71 427,548 -1.91(-2.96%)
Feb 17, 2021 65.73 65.78 62.01 64.62 360,389 -1.74(-2.62%)
Feb 16, 2021 67.98 68.71 66.13 66.36 303,203 -0.99(-1.47%)
Feb 12, 2021 66.32 67.49 65.36 67.35 236,700 +0.82(+1.23%)
Feb 11, 2021 67.87 67.87 65.11 66.53 344,776 -0.65(-0.97%)
Feb 10, 2021 69.93 70.25 64.60 67.18 418,201 -2.23(-3.21%)
Feb 09, 2021 67.96 69.73 66.89 69.41 499,842 +1.44(+2.12%)
Feb 08, 2021 66.47 69.62 66.06 67.97 391,430 +2.70(+4.14%)
Feb 05, 2021 63.99 65.46 63.06 65.27 477,000 +2.44(+3.88%)
Feb 04, 2021 62.60 63.58 62.11 62.83 378,730 -0.27(-0.43%)
Feb 03, 2021 63.94 64.60 61.72 63.10 374,575 -0.15(-0.24%)
Feb 02, 2021 60.70 64.60 60.20 63.25 695,633 +3.99(+6.73%)
Feb 01, 2021 57.16 59.43 56.21 59.26 493,557 +3.17(+5.65%)
Jan 29, 2021 56.20 58.41 55.41 56.09 530,800 -0.04(-0.07%)
Jan 28, 2021 54.98 56.80 54.40 56.13 354,375 +2.72(+5.09%)
Jan 27, 2021 58.35 58.68 53.34 53.41 780,944 -7.34(-12.08%)
Jan 26, 2021 58.41 62.00 57.85 60.75 577,586 +3.17(+5.51%)
Jan 25, 2021 59.74 60.35 55.79 57.58 464,349 -1.54(-2.60%)
Jan 22, 2021 58.67 59.13 57.35 59.12 235,700 -0.09(-0.15%)
Jan 21, 2021 58.78 59.65 57.24 59.21 279,490 +0.77(+1.32%)
Jan 20, 2021 58.31 59.20 56.60 58.44 330,055 +0.91(+1.58%)
Jan 19, 2021 54.98 58.05 53.71 57.53 602,606 +3.50(+6.48%)
Jan 15, 2021 57.20 57.39 52.84 54.03 639,800 -3.95(-6.81%)
Jan 14, 2021 59.08 59.57 57.22 57.98 383,940 -1.06(-1.80%)
Jan 13, 2021 60.02 60.51 58.41 59.04 487,777 -0.90(-1.50%)
Jan 12, 2021 59.21 60.00 57.78 59.94 509,105 +1.16(+1.97%)
Jan 11, 2021 59.57 59.76 56.02 58.78 649,394 -2.50(-4.08%)
Jan 08, 2021 60.50 63.45 59.44 61.28 1,075,000 +1.38(+2.30%)
Jan 07, 2021 57.03 60.24 56.55 59.90 543,651 +4.01(+7.17%)
Jan 06, 2021 54.05 57.15 53.20 55.89 875,361 +3.48(+6.64%)
Jan 05, 2021 51.00 53.17 50.50 52.41 351,525 +1.50(+2.95%)
Jan 04, 2021 53.06 54.57 49.68 50.91 406,467 -1.33(-2.55%)
Dec 31, 2020 52.24 52.24 52.24 506,528 +0.44(+0.85%)
Dec 30, 2020 50.84 52.35 50.52 51.80 506,528 +0.96(+1.89%)
Dec 29, 2020 51.30 52.00 48.79 50.84 412,602 -0.73(-1.42%)
Dec 28, 2020 50.26 52.30 50.09 51.57 452,124 +2.18(+4.41%)
Dec 24, 2020 51.49 51.77 48.75 49.39 279,400 -2.37(-4.58%)
Dec 23, 2020 53.78 54.79 51.71 51.76 442,392 -1.46(-2.74%)
Dec 22, 2020 51.42 54.05 51.20 53.22 510,304 +2.12(+4.15%)
Dec 21, 2020 48.23 51.10 48.03 51.10 359,404 +1.17(+2.34%)
Dec 18, 2020 49.20 51.11 48.80 49.93 618,700 +0.88(+1.79%)
Dec 17, 2020 47.00 49.10 46.72 49.05 343,561 +2.35(+5.03%)
Dec 16, 2020 48.23 48.35 45.60 46.70 496,112 -0.89(-1.87%)
Dec 15, 2020 44.99 47.97 44.78 47.59 528,254 +3.05(+6.85%)
Dec 14, 2020 44.18 44.95 43.15 44.54 346,723 +0.89(+2.04%)
Dec 11, 2020 42.64 44.73 42.64 43.65 275,000 +1.24(+2.92%)
Dec 10, 2020 42.04 42.79 40.61 42.41 439,023 +0.22(+0.52%)
Dec 09, 2020 44.94 45.22 41.79 42.19 466,342 -2.70(-6.01%)
Dec 08, 2020 43.59 45.00 43.31 44.89 572,993 +1.30(+2.98%)
Dec 07, 2020 43.45 43.93 42.76 43.59 256,247 +0.08(+0.18%)
Dec 04, 2020 44.39 44.50 43.40 43.51 219,000 -0.60(-1.36%)
Dec 03, 2020 44.40 44.65 43.50 44.11 268,969 -0.36(-0.81%)
Dec 02, 2020 44.70 44.97 43.21 44.47 223,591 -0.40(-0.89%)
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.