Historical Prices

Date Open High Low Close Volume Change (%)
Feb 26, 2021 52.47 52.78 51.30 52.17 1,243,600 +0.32(+0.62%)
Feb 25, 2021 52.91 53.21 51.20 51.85 1,424,294 -1.04(-1.97%)
Feb 24, 2021 53.97 54.25 52.87 52.89 2,264,760 -1.33(-2.45%)
Feb 23, 2021 54.20 54.46 52.20 54.22 1,460,886 -0.27(-0.50%)
Feb 22, 2021 54.09 54.98 53.83 54.49 1,300,347 +0.09(+0.17%)
Feb 19, 2021 54.90 55.35 54.37 54.40 1,221,500 -0.08(-0.15%)
Feb 18, 2021 54.96 55.24 54.06 54.48 971,443 -0.73(-1.32%)
Feb 17, 2021 55.58 55.83 54.44 55.21 1,477,492 -0.41(-0.74%)
Feb 16, 2021 56.10 56.50 55.52 55.62 750,184 -0.60(-1.07%)
Feb 12, 2021 55.62 56.59 55.35 56.22 697,200 +0.57(+1.02%)
Feb 11, 2021 55.95 56.10 55.43 55.65 837,480 +0.16(+0.29%)
Feb 10, 2021 55.87 56.19 55.00 55.49 807,637 -0.31(-0.56%)
Feb 09, 2021 56.23 56.30 55.39 55.80 711,686 -0.46(-0.82%)
Feb 08, 2021 55.64 56.56 55.41 56.26 699,656 +0.93(+1.68%)
Feb 05, 2021 55.28 55.50 54.84 55.33 774,900 +0.43(+0.78%)
Feb 04, 2021 54.25 55.32 54.11 54.90 666,085 +0.87(+1.61%)
Feb 03, 2021 53.79 54.23 53.01 54.03 1,464,343 +0.29(+0.54%)
Feb 02, 2021 54.99 55.06 53.19 53.74 2,331,696 -1.12(-2.04%)
Feb 01, 2021 53.79 55.15 52.92 54.86 1,538,959 +1.47(+2.75%)
Jan 29, 2021 53.63 54.89 52.98 53.39 2,591,200 -0.68(-1.26%)
Jan 28, 2021 56.02 56.10 53.35 54.07 2,728,645 -2.44(-4.32%)
Jan 27, 2021 54.64 56.99 53.85 56.51 2,040,390 +1.39(+2.52%)
Jan 26, 2021 54.98 55.45 54.38 55.12 1,095,228 +0.12(+0.22%)
Jan 25, 2021 55.22 56.32 54.59 55.00 1,138,072 -0.03(-0.05%)
Jan 22, 2021 54.16 55.39 54.15 55.03 1,217,100 +0.43(+0.79%)
Jan 21, 2021 54.95 54.98 53.78 54.60 1,764,894 +1.76(+3.33%)
Jan 20, 2021 53.03 53.21 52.13 52.84 1,072,471 +0.22(+0.42%)
Jan 19, 2021 53.45 53.71 52.52 52.62 1,203,177 -0.69(-1.29%)
Jan 15, 2021 54.37 54.62 53.31 53.31 1,079,600 -1.15(-2.11%)
Jan 14, 2021 53.60 54.77 53.40 54.46 1,189,964 +1.26(+2.37%)
Jan 13, 2021 54.86 55.32 53.13 53.20 1,352,902 -1.00(-1.85%)
Jan 12, 2021 52.72 54.28 52.70 54.20 1,087,205 +1.41(+2.67%)
Jan 11, 2021 52.24 53.79 52.09 52.79 1,526,786 -0.14(-0.26%)
Jan 08, 2021 52.84 53.44 52.54 52.93 1,145,700 +0.54(+1.03%)
Jan 07, 2021 51.79 52.45 51.60 52.39 1,264,801 +0.94(+1.83%)
Jan 06, 2021 51.13 52.09 51.06 51.45 2,259,305 +0.24(+0.47%)
Jan 05, 2021 51.08 51.72 50.84 51.21 1,627,282 +0.03(+0.06%)
Jan 04, 2021 52.94 53.05 51.12 51.18 2,437,045 -1.67(-3.16%)
Dec 31, 2020 52.85 52.85 52.85 1,002,820 +0.36(+0.69%)
Dec 30, 2020 52.55 52.92 52.06 52.49 1,002,820 +0.18(+0.34%)
Dec 29, 2020 53.51 53.59 52.02 52.31 1,851,472 -1.16(-2.17%)
Dec 28, 2020 53.76 54.05 53.29 53.47 1,706,245 +0.22(+0.41%)
Dec 24, 2020 52.76 53.30 52.52 53.25 753,200 +0.75(+1.43%)
Dec 23, 2020 51.93 52.83 51.85 52.50 1,110,301 +0.31(+0.59%)
Dec 22, 2020 51.11 52.43 51.11 52.19 1,422,040 +0.80(+1.56%)
Dec 21, 2020 50.29 51.57 50.29 51.39 2,014,124 +0.03(+0.06%)
Dec 18, 2020 49.15 51.43 49.07 51.36 5,209,700 +2.29(+4.67%)
Dec 17, 2020 48.36 49.18 48.21 49.07 1,720,501 +0.63(+1.30%)
Dec 16, 2020 48.41 49.14 48.02 48.44 2,291,810 -0.11(-0.23%)
Dec 15, 2020 48.40 49.25 48.02 48.55 2,352,144 +0.72(+1.51%)
Dec 14, 2020 48.10 48.30 47.46 47.83 2,147,292 +0.02(+0.04%)
Dec 11, 2020 45.67 48.17 45.63 47.81 2,940,300 +1.71(+3.71%)
Dec 10, 2020 46.04 46.69 43.63 46.10 5,758,154 -1.08(-2.29%)
Dec 09, 2020 48.44 48.61 46.56 47.18 3,505,907 -1.11(-2.30%)
Dec 08, 2020 47.99 48.53 47.69 48.29 1,882,316 -0.18(-0.37%)
Dec 07, 2020 47.00 48.56 46.93 48.47 1,904,773 +1.49(+3.17%)
Dec 04, 2020 46.52 47.12 46.45 46.98 1,729,500 +0.48(+1.03%)
Dec 03, 2020 45.61 46.63 45.12 46.50 1,710,788 +0.83(+1.82%)
Dec 02, 2020 45.19 45.69 45.00 45.67 1,361,958 +0.23(+0.51%)
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.