Stock Quote

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 24, 2021 81.13 82.45 77.80 79.44 565,097 -1.09(-1.35%)
Feb 23, 2021 78.04 85.50 76.06 80.53 868,911 -0.32(-0.40%)
Feb 22, 2021 78.59 81.78 77.75 80.85 565,729 +2.58(+3.30%)
Feb 19, 2021 78.12 80.64 77.64 78.27 275,100 +0.17(+0.22%)
Feb 18, 2021 76.34 79.72 75.84 78.10 381,248 +0.58(+0.75%)
Feb 17, 2021 78.78 79.62 77.03 77.52 470,366 -2.02(-2.54%)
Feb 16, 2021 81.00 83.04 78.85 79.54 320,163 -1.17(-1.45%)
Feb 12, 2021 80.98 82.00 78.52 80.71 398,300 +0.46(+0.57%)
Feb 11, 2021 80.54 84.15 79.74 80.25 536,236 -0.71(-0.88%)
Feb 10, 2021 77.90 83.79 77.86 80.96 780,719 +3.06(+3.93%)
Feb 09, 2021 80.43 80.43 75.41 77.90 372,595 -3.06(-3.78%)
Feb 08, 2021 81.98 84.61 79.88 80.96 302,501 +0.03(+0.04%)
Feb 05, 2021 80.48 81.81 77.86 80.93 481,700 +0.78(+0.97%)
Feb 04, 2021 82.83 84.64 79.33 80.15 380,513 -2.97(-3.57%)
Feb 03, 2021 82.36 85.19 78.69 83.12 411,866 +1.92(+2.36%)
Feb 02, 2021 84.89 85.89 72.21 81.20 1,028,618 -6.11(-7.00%)
Feb 01, 2021 93.01 95.00 85.68 87.31 625,287 -0.50(-0.57%)
Jan 29, 2021 90.00 98.10 87.51 87.81 844,300 +3.65(+4.34%)
Jan 28, 2021 91.60 92.09 79.24 84.16 1,576,862 -10.94(-11.50%)
Jan 27, 2021 113.91 128.00 93.17 95.10 2,506,545 -9.36(-8.96%)
Jan 26, 2021 88.00 105.69 87.39 104.46 1,250,273 +17.28(+19.82%)
Jan 25, 2021 84.00 96.78 82.67 87.18 1,916,743 +7.38(+9.25%)
Jan 22, 2021 75.83 80.49 72.54 79.80 1,034,700 +2.85(+3.70%)
Jan 21, 2021 73.00 79.83 70.06 76.95 836,783 +7.63(+11.01%)
Jan 20, 2021 70.00 71.73 68.71 69.32 482,263 +0.16(+0.23%)
Jan 19, 2021 66.59 69.97 66.09 69.16 603,361 +4.07(+6.25%)
Jan 15, 2021 66.91 68.00 63.55 65.09 451,600 -2.48(-3.67%)
Jan 14, 2021 62.00 68.92 61.05 67.57 1,198,995 +6.96(+11.48%)
Jan 13, 2021 55.36 63.67 55.33 60.61 807,327 +5.06(+9.11%)
Jan 12, 2021 57.51 58.83 53.20 55.55 1,086,562 -2.18(-3.78%)
Jan 11, 2021 56.62 60.27 56.62 57.73 295,782 -0.22(-0.38%)
Jan 08, 2021 57.60 59.46 56.67 57.95 524,300 +0.81(+1.42%)
Jan 07, 2021 59.75 60.04 56.00 57.14 463,244 -0.82(-1.41%)
Jan 06, 2021 59.26 62.56 57.33 57.96 520,087 -0.38(-0.65%)
Jan 05, 2021 57.94 60.75 57.94 58.34 277,140 +0.34(+0.59%)
Jan 04, 2021 64.00 64.00 56.75 58.00 399,704 -5.05(-8.01%)
Dec 31, 2020 63.05 63.05 63.05 251,061 -0.81(-1.27%)
Dec 30, 2020 61.00 64.17 60.46 63.86 251,061 +2.36(+3.84%)
Dec 29, 2020 62.32 62.32 59.45 61.50 240,018 -0.51(-0.82%)
Dec 28, 2020 57.20 62.51 56.75 62.01 421,184 +4.80(+8.39%)
Dec 24, 2020 56.45 57.68 55.00 57.21 131,200 +1.88(+3.40%)
Dec 23, 2020 55.02 58.88 54.60 55.33 298,891 +2.18(+4.10%)
Dec 22, 2020 51.99 53.49 50.93 53.15 240,989 +1.23(+2.37%)
Dec 21, 2020 51.05 52.75 50.53 51.92 268,290 -0.33(-0.63%)
Dec 18, 2020 52.00 53.41 51.38 52.25 498,000 +0.25(+0.48%)
Dec 17, 2020 51.16 52.02 50.35 52.00 278,874 +0.66(+1.29%)
Dec 16, 2020 51.82 52.71 51.10 51.34 235,430 -0.12(-0.23%)
Dec 15, 2020 50.12 52.35 50.12 51.46 232,377 +1.70(+3.42%)
Dec 14, 2020 52.30 52.44 49.67 49.76 212,697 -1.76(-3.42%)
Dec 11, 2020 51.39 52.07 50.27 51.52 213,600 -0.84(-1.60%)
Dec 10, 2020 50.64 52.79 50.11 52.36 264,924 +0.95(+1.85%)
Dec 09, 2020 53.16 53.91 50.56 51.41 293,678 -1.05(-2.00%)
Dec 08, 2020 49.87 54.34 49.87 52.46 479,258 +2.08(+4.13%)
Dec 07, 2020 53.90 54.71 49.60 50.38 531,016 -4.15(-7.61%)
Dec 04, 2020 51.80 54.86 51.66 54.53 266,400 +3.13(+6.09%)
Dec 03, 2020 50.50 54.74 50.31 51.40 519,596 +1.70(+3.42%)
Dec 02, 2020 48.76 52.32 48.27 49.70 423,343 +0.85(+1.74%)
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.