Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 26, 2021 50.97 51.15 50.00 50.13 6,191,787 -0.76(-1.49%)
Feb 25, 2021 51.29 51.80 50.65 50.89 4,221,360 -0.33(-0.64%)
Feb 24, 2021 51.75 51.86 51.18 51.21 4,003,600 -0.56(-1.09%)
Feb 23, 2021 51.31 51.99 50.99 51.78 3,566,155 +0.59(+1.16%)
Feb 22, 2021 51.51 51.59 50.64 51.19 4,255,587 -0.30(-0.58%)
Feb 19, 2021 52.87 52.98 51.47 51.49 3,710,968 -1.39(-2.62%)
Feb 18, 2021 51.74 53.22 51.61 52.87 3,322,353 +1.10(+2.13%)
Feb 17, 2021 51.07 51.81 50.91 51.77 3,320,696 +0.47(+0.92%)
Feb 16, 2021 51.75 51.85 50.91 51.30 4,567,563 -0.76(-1.45%)
Feb 12, 2021 51.78 52.08 51.38 52.05 3,756,070 +0.19(+0.37%)
Feb 11, 2021 52.99 53.01 51.67 51.86 3,174,802 -1.08(-2.03%)
Feb 10, 2021 52.86 53.02 52.35 52.94 2,968,222 +0.38(+0.73%)
Feb 09, 2021 52.80 52.94 52.26 52.55 1,913,884 -0.03(-0.05%)
Feb 08, 2021 52.40 52.65 52.12 52.58 3,281,645 +0.27(+0.52%)
Feb 05, 2021 51.92 52.54 51.63 52.31 3,475,363 +0.46(+0.88%)
Feb 04, 2021 51.71 52.43 51.29 51.85 3,506,094 +0.07(+0.14%)
Feb 03, 2021 52.36 52.58 51.41 51.78 4,162,746 -0.73(-1.39%)
Feb 02, 2021 52.76 53.17 52.02 52.51 4,182,107 +0.06(+0.12%)
Feb 01, 2021 52.96 53.30 51.99 52.44 5,639,951 -0.50(-0.95%)
Jan 29, 2021 53.85 54.85 52.84 52.94 7,811,941 -1.15(-2.12%)
Jan 28, 2021 55.00 55.77 53.37 54.09 8,690,162 -0.95(-1.72%)
Jan 27, 2021 53.86 56.01 53.77 55.04 8,060,097 +1.16(+2.15%)
Jan 26, 2021 52.73 53.97 52.31 53.88 6,611,515 +1.12(+2.12%)
Jan 25, 2021 50.96 53.11 50.93 52.76 7,636,390 +1.76(+3.45%)
Jan 22, 2021 50.28 51.11 49.90 51.00 5,207,448 +0.62(+1.23%)
Jan 21, 2021 50.38 50.60 50.04 50.38 3,356,423 -0.05(-0.09%)
Jan 20, 2021 50.68 50.74 49.68 50.43 4,858,936 -0.30(-0.59%)
Jan 19, 2021 51.60 51.61 50.69 50.73 4,277,878 -0.52(-1.01%)
Jan 15, 2021 50.78 51.64 50.26 51.25 9,414,646 +0.45(+0.88%)
Jan 14, 2021 50.50 50.81 49.65 50.80 7,062,643 +0.33(+0.65%)
Jan 13, 2021 49.72 50.84 49.34 50.48 8,970,855 +0.93(+1.88%)
Jan 12, 2021 50.53 50.58 49.17 49.55 11,135,205 -1.09(-2.16%)
Jan 11, 2021 51.38 51.64 50.48 50.64 6,092,607 -0.76(-1.47%)
Jan 08, 2021 52.85 52.94 51.23 51.40 7,368,823 -1.41(-2.67%)
Jan 07, 2021 53.31 53.60 52.80 52.81 3,725,021 -0.44(-0.82%)
Jan 06, 2021 53.28 53.82 53.14 53.25 4,018,421 -0.14(-0.25%)
Jan 05, 2021 53.26 53.89 52.89 53.38 3,031,895 +0.05(+0.10%)
Jan 04, 2021 52.92 53.47 52.22 53.33 4,996,166 +0.21(+0.39%)
Dec 31, 2020 53.12 53.12 53.12 2,164,738 +0.22(+0.41%)
Dec 30, 2020 53.35 53.50 52.88 52.90 2,164,738 -0.53(-1.00%)
Dec 29, 2020 53.66 54.04 53.26 53.44 2,577,944 -0.18(-0.34%)
Dec 28, 2020 53.50 53.68 53.23 53.62 2,941,411 +0.20(+0.37%)
Dec 24, 2020 53.07 53.44 52.96 53.42 1,247,971 +0.13(+0.24%)
Dec 23, 2020 53.00 53.53 52.96 53.29 2,788,894 +0.35(+0.67%)
Dec 22, 2020 53.21 53.26 52.66 52.94 3,067,335 -0.35(-0.66%)
Dec 21, 2020 53.39 53.58 52.56 53.29 3,538,381 -0.37(-0.69%)
Dec 18, 2020 53.89 54.38 53.35 53.66 7,048,258 -0.27(-0.50%)
Dec 17, 2020 53.58 54.35 52.87 53.93 5,634,205 +0.70(+1.32%)
Dec 16, 2020 53.31 53.90 53.00 53.23 4,487,430 -0.10(-0.19%)
Dec 15, 2020 53.82 53.82 52.88 53.33 3,835,781 -0.29(-0.54%)
Dec 14, 2020 53.93 54.60 53.60 53.62 3,965,455 +0.03(+0.05%)
Dec 11, 2020 53.11 53.72 52.97 53.59 2,603,315 +0.41(+0.76%)
Dec 10, 2020 53.62 53.88 52.88 53.18 4,079,197 -0.42(-0.78%)
Dec 09, 2020 54.46 54.62 53.39 53.60 4,342,650 -0.97(-1.77%)
Dec 08, 2020 53.88 54.68 53.83 54.56 2,907,862 +0.60(+1.10%)
Dec 07, 2020 54.54 54.72 53.77 53.97 3,504,894 -0.63(-1.16%)
Dec 04, 2020 54.48 54.93 54.21 54.60 3,651,040 +0.00(+0.00%)
Dec 03, 2020 54.34 54.77 54.13 54.60 3,500,151 +0.20(+0.37%)
Dec 02, 2020 55.30 55.87 54.16 54.40 4,112,481 -0.98(-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.