Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 26, 2021 50.05 50.23 49.11 49.23 6,304,761 -0.74(-1.49%)
Feb 25, 2021 50.37 50.87 49.74 49.97 4,298,382 -0.32(-0.64%)
Feb 24, 2021 50.82 50.93 50.26 50.30 4,076,648 -0.55(-1.09%)
Feb 23, 2021 50.39 51.06 50.07 50.85 3,631,222 +0.58(+1.16%)
Feb 22, 2021 50.59 50.67 49.73 50.27 4,333,233 -0.30(-0.58%)
Feb 19, 2021 51.92 52.03 50.55 50.56 3,778,677 -1.36(-2.62%)
Feb 18, 2021 50.81 52.26 50.69 51.92 3,382,971 +1.08(+2.13%)
Feb 17, 2021 50.15 50.89 50.00 50.84 3,381,284 +0.47(+0.92%)
Feb 16, 2021 50.82 50.92 50.00 50.38 4,650,902 -0.74(-1.45%)
Feb 12, 2021 50.85 51.15 50.46 51.12 3,824,602 +0.19(+0.37%)
Feb 11, 2021 52.04 52.06 50.74 50.93 3,232,728 -1.06(-2.03%)
Feb 10, 2021 51.92 52.07 51.41 51.99 3,022,380 +0.38(+0.73%)
Feb 09, 2021 51.85 52.00 51.33 51.61 1,948,805 -0.03(-0.05%)
Feb 08, 2021 51.46 51.71 51.19 51.64 3,341,521 +0.27(+0.52%)
Feb 05, 2021 50.99 51.60 50.71 51.37 3,538,773 +0.45(+0.88%)
Feb 04, 2021 50.79 51.49 50.37 50.92 3,570,065 +0.07(+0.14%)
Feb 03, 2021 51.42 51.64 50.49 50.85 4,238,699 -0.72(-1.39%)
Feb 02, 2021 51.82 52.22 51.08 51.57 4,258,413 +0.06(+0.12%)
Feb 01, 2021 52.01 52.35 51.06 51.50 5,742,856 -0.49(-0.95%)
Jan 29, 2021 52.88 53.87 51.89 52.00 7,954,475 -1.13(-2.12%)
Jan 28, 2021 54.01 54.77 52.42 53.12 8,848,720 -0.93(-1.72%)
Jan 27, 2021 52.89 55.00 52.81 54.05 8,207,159 +1.14(+2.15%)
Jan 26, 2021 51.78 53.00 51.37 52.92 6,732,147 +1.10(+2.12%)
Jan 25, 2021 50.05 52.16 50.02 51.82 7,775,722 +1.73(+3.45%)
Jan 22, 2021 49.38 50.20 49.01 50.09 5,302,462 +0.61(+1.23%)
Jan 21, 2021 49.47 49.70 49.14 49.48 3,417,663 -0.04(-0.09%)
Jan 20, 2021 49.78 49.83 48.79 49.53 4,947,591 -0.30(-0.59%)
Jan 19, 2021 50.67 50.68 49.79 49.82 4,355,931 -0.51(-1.01%)
Jan 15, 2021 49.87 50.72 49.36 50.33 9,586,423 +0.44(+0.88%)
Jan 14, 2021 49.60 49.90 48.76 49.89 7,191,505 +0.32(+0.65%)
Jan 13, 2021 48.83 49.93 48.45 49.57 9,134,535 +0.91(+1.88%)
Jan 12, 2021 49.62 49.68 48.29 48.66 11,338,374 -1.07(-2.16%)
Jan 11, 2021 50.46 50.72 49.58 49.73 6,203,771 -0.74(-1.47%)
Jan 08, 2021 51.91 51.99 50.31 50.47 7,503,273 -1.39(-2.67%)
Jan 07, 2021 52.35 52.64 51.85 51.86 3,792,986 -0.43(-0.82%)
Jan 06, 2021 52.33 52.86 52.19 52.29 4,091,740 -0.13(-0.25%)
Jan 05, 2021 52.31 52.92 51.95 52.42 3,087,214 +0.05(+0.10%)
Jan 04, 2021 51.97 52.51 51.29 52.37 5,087,324 +0.20(+0.39%)
Dec 31, 2020 52.17 52.17 52.17 2,204,235 +0.21(+0.41%)
Dec 30, 2020 52.40 52.54 51.93 51.95 2,204,235 -0.52(-1.00%)
Dec 29, 2020 52.70 53.07 52.31 52.48 2,624,981 -0.18(-0.34%)
Dec 28, 2020 52.54 52.72 52.27 52.66 2,995,079 +0.20(+0.37%)
Dec 24, 2020 52.12 52.49 52.01 52.46 1,270,741 +0.12(+0.24%)
Dec 23, 2020 52.05 52.57 52.01 52.34 2,839,779 +0.35(+0.67%)
Dec 22, 2020 52.26 52.31 51.71 51.99 3,123,301 -0.35(-0.66%)
Dec 21, 2020 52.43 52.62 51.62 52.34 3,602,941 -0.36(-0.69%)
Dec 18, 2020 52.92 53.41 52.39 52.70 7,176,858 -0.27(-0.50%)
Dec 17, 2020 52.62 53.37 51.92 52.97 5,737,005 +0.69(+1.32%)
Dec 16, 2020 52.35 52.93 52.05 52.27 4,569,306 -0.10(-0.19%)
Dec 15, 2020 52.86 52.86 51.94 52.37 3,905,768 -0.28(-0.54%)
Dec 14, 2020 52.97 53.62 52.64 52.66 4,037,807 +0.03(+0.05%)
Dec 11, 2020 52.16 52.75 52.02 52.63 2,650,815 +0.40(+0.76%)
Dec 10, 2020 52.66 52.91 51.93 52.23 4,153,625 -0.41(-0.78%)
Dec 09, 2020 53.48 53.64 52.43 52.64 4,421,885 -0.95(-1.77%)
Dec 08, 2020 52.91 53.70 52.87 53.59 2,960,918 +0.59(+1.10%)
Dec 07, 2020 53.56 53.74 52.81 53.00 3,568,844 -0.62(-1.16%)
Dec 04, 2020 53.51 53.95 53.24 53.62 3,717,656 +0.00(+0.00%)
Dec 03, 2020 53.37 53.79 53.16 53.62 3,564,014 +0.20(+0.37%)
Dec 02, 2020 54.31 54.86 53.19 53.43 4,187,517 -0.97(-1.78%)
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.