Historical Prices

Date Open High Low Close Volume Change (%)
Feb 25, 2021 53.30 53.68 50.37 50.57 1,150,642 -2.91(-5.44%)
Feb 24, 2021 52.02 53.91 52.02 53.48 1,002,276 +1.28(+2.45%)
Feb 23, 2021 50.58 52.21 50.15 52.20 1,293,816 +1.59(+3.14%)
Feb 22, 2021 50.50 51.68 50.29 50.61 1,412,161 -0.20(-0.39%)
Feb 19, 2021 49.49 50.85 49.48 50.81 1,259,700 +1.78(+3.63%)
Feb 18, 2021 50.26 50.33 49.00 49.03 873,242 -1.75(-3.45%)
Feb 17, 2021 51.34 51.34 50.61 50.78 1,141,940 -0.52(-1.01%)
Feb 16, 2021 50.91 51.44 50.67 51.30 771,811 +0.41(+0.81%)
Feb 12, 2021 50.36 51.13 50.36 50.89 817,300 +0.25(+0.49%)
Feb 11, 2021 49.27 50.67 49.26 50.64 1,087,763 +1.32(+2.68%)
Feb 10, 2021 49.34 49.64 48.57 49.32 718,625 +0.04(+0.08%)
Feb 09, 2021 49.40 49.91 49.05 49.28 547,016 -0.46(-0.92%)
Feb 08, 2021 48.50 49.81 48.49 49.74 987,797 +1.68(+3.50%)
Feb 05, 2021 47.89 48.52 47.42 48.06 944,000 +0.78(+1.65%)
Feb 04, 2021 46.44 47.47 46.39 47.28 1,046,350 +0.98(+2.12%)
Feb 03, 2021 45.60 46.47 45.36 46.30 652,633 +0.40(+0.87%)
Feb 02, 2021 45.99 46.64 45.68 45.90 978,324 +0.56(+1.24%)
Feb 01, 2021 45.70 45.70 44.36 45.34 1,065,359 +0.08(+0.18%)
Jan 29, 2021 46.47 46.76 45.16 45.26 1,430,000 -1.65(-3.52%)
Jan 28, 2021 46.04 47.52 46.00 46.91 1,447,832 +1.02(+2.22%)
Jan 27, 2021 48.50 49.94 45.61 45.89 2,088,307 -3.70(-7.46%)
Jan 26, 2021 50.48 50.65 49.35 49.59 2,300,721 -0.37(-0.74%)
Jan 25, 2021 49.27 50.46 48.80 49.96 2,005,134 +0.23(+0.46%)
Jan 22, 2021 48.73 49.91 48.13 49.73 1,131,500 +0.57(+1.16%)
Jan 21, 2021 49.28 49.91 48.86 49.16 694,057 -0.47(-0.95%)
Jan 20, 2021 49.59 49.90 49.29 49.63 603,220 +0.26(+0.53%)
Jan 19, 2021 49.52 50.08 49.09 49.37 687,070 +0.43(+0.88%)
Jan 15, 2021 49.70 49.95 48.74 48.94 968,500 -1.25(-2.49%)
Jan 14, 2021 49.36 50.86 49.21 50.19 1,056,465 +1.25(+2.55%)
Jan 13, 2021 49.50 49.65 48.18 48.94 772,557 -0.81(-1.63%)
Jan 12, 2021 48.64 50.32 48.22 49.75 1,160,605 +1.16(+2.39%)
Jan 11, 2021 47.71 48.88 47.60 48.59 1,153,512 +0.17(+0.35%)
Jan 08, 2021 48.70 48.84 47.37 48.42 702,700 -0.38(-0.78%)
Jan 07, 2021 47.04 48.92 46.70 48.80 1,319,500 +1.20(+2.52%)
Jan 06, 2021 47.46 48.32 47.06 47.60 1,252,567 +0.57(+1.21%)
Jan 05, 2021 46.57 47.40 46.45 47.03 1,047,190 +0.65(+1.40%)
Jan 04, 2021 48.16 48.47 46.10 46.38 975,189 -1.95(-4.03%)
Dec 31, 2020 48.33 48.33 48.33 822,097 -0.11(-0.23%)
Dec 30, 2020 47.55 48.81 47.51 48.44 822,097 +0.93(+1.96%)
Dec 29, 2020 47.99 48.01 46.96 47.51 654,084 -0.19(-0.40%)
Dec 28, 2020 48.36 48.95 47.56 47.70 559,816 -0.37(-0.77%)
Dec 24, 2020 48.44 48.50 47.87 48.07 197,400 -0.24(-0.50%)
Dec 23, 2020 47.17 48.62 47.17 48.31 722,923 +1.49(+3.18%)
Dec 22, 2020 47.17 47.49 46.80 46.82 707,273 -0.30(-0.64%)
Dec 21, 2020 46.49 47.46 46.00 47.12 924,962 -0.25(-0.53%)
Dec 18, 2020 46.82 47.59 46.74 47.37 2,240,500 +0.38(+0.81%)
Dec 17, 2020 46.94 47.28 46.67 46.99 800,869 +0.25(+0.53%)
Dec 16, 2020 48.13 48.13 46.71 46.74 1,071,761 -1.32(-2.75%)
Dec 15, 2020 47.03 48.10 46.51 48.06 986,516 +1.32(+2.82%)
Dec 14, 2020 48.20 48.25 46.72 46.74 1,009,887 -0.89(-1.87%)
Dec 11, 2020 47.77 48.05 47.10 47.63 921,800 -0.40(-0.83%)
Dec 10, 2020 47.29 48.21 47.18 48.03 1,365,638 -0.04(-0.08%)
Dec 09, 2020 48.38 48.81 47.97 48.07 1,061,183 -0.09(-0.19%)
Dec 08, 2020 47.30 48.24 47.30 48.16 1,079,594 +0.46(+0.96%)
Dec 07, 2020 47.59 47.83 47.18 47.70 1,168,552 -0.10(-0.21%)
Dec 04, 2020 47.50 48.14 47.34 47.80 1,000,100 +0.48(+1.01%)
Dec 03, 2020 46.33 47.98 46.13 47.32 1,258,396 +1.19(+2.58%)
Dec 02, 2020 45.20 46.44 44.72 46.13 930,728 +0.50(+1.10%)
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.