Historical Prices

Date Open High Low Close Volume Change (%)
Feb 26, 2021 227.85 231.00 215.25 215.60 1,020 -8.75(-3.90%)
Feb 25, 2021 266.00 269.50 201.60 224.35 4,398 -41.65(-15.66%)
Feb 24, 2021 245.00 269.50 228.55 266.00 6,393 +35.70(+15.50%)
Feb 23, 2021 239.40 241.50 220.50 230.30 1,529 -14.00(-5.73%)
Feb 22, 2021 248.50 248.50 243.25 244.30 1,844 -10.50(-4.12%)
Feb 19, 2021 255.50 269.50 249.20 254.80 1,594 +2.10(+0.83%)
Feb 18, 2021 261.10 270.55 248.50 252.70 1,374 -21.35(-7.79%)
Feb 17, 2021 277.02 282.63 271.25 274.05 782 -6.30(-2.25%)
Feb 16, 2021 281.32 285.25 280.00 280.35 995 -4.90(-1.72%)
Feb 12, 2021 280.00 289.38 280.00 285.25 594 -6.65(-2.28%)
Feb 11, 2021 297.15 297.15 284.55 291.90 766 +0.70(+0.24%)
Feb 10, 2021 285.25 297.50 285.25 291.20 1,241 +5.95(+2.09%)
Feb 09, 2021 284.55 290.50 283.50 285.25 611 -7.00(-2.40%)
Feb 08, 2021 291.20 297.50 283.50 292.25 669 +1.05(+0.36%)
Feb 05, 2021 297.15 297.15 283.50 291.20 342 -0.70(-0.24%)
Feb 04, 2021 297.50 297.50 290.50 291.90 356 -5.60(-1.88%)
Feb 03, 2021 298.55 298.55 288.91 297.50 171 -1.05(-0.35%)
Feb 02, 2021 312.20 315.00 297.50 298.55 248 -14.70(-4.69%)
Feb 01, 2021 316.75 330.75 297.50 313.25 365 -2.10(-0.67%)
Jan 29, 2021 314.30 380.45 308.00 315.35 825 +0.70(+0.22%)
Jan 28, 2021 308.00 319.55 304.50 314.65 201 -0.35(-0.11%)
Jan 27, 2021 301.35 323.09 288.40 315.00 314 -9.80(-3.02%)
Jan 26, 2021 334.60 334.60 318.50 324.80 398 -8.40(-2.52%)
Jan 25, 2021 350.00 353.85 319.20 333.20 894 -17.50(-4.99%)
Jan 22, 2021 350.00 367.50 343.00 350.70 457 +4.20(+1.21%)
Jan 21, 2021 332.50 365.40 332.50 346.50 244 +9.10(+2.70%)
Jan 20, 2021 325.15 381.15 318.50 337.40 653 +3.50(+1.05%)
Jan 19, 2021 326.55 385.00 308.00 333.90 957 +9.10(+2.80%)
Jan 15, 2021 315.00 324.80 314.22 324.80 377 +10.15(+3.23%)
Jan 14, 2021 315.00 318.50 311.50 314.65 412 +0.35(+0.11%)
Jan 13, 2021 315.00 318.85 309.75 314.30 410 -1.05(-0.33%)
Jan 12, 2021 315.70 320.25 309.05 315.35 843 -3.85(-1.21%)
Jan 11, 2021 321.65 326.72 319.20 319.20 56 -6.30(-1.94%)
Jan 08, 2021 329.00 329.00 315.00 325.50 37 -9.80(-2.92%)
Jan 07, 2021 339.50 339.50 315.00 335.30 122 -10.50(-3.04%)
Jan 06, 2021 349.65 349.65 328.30 345.80 102 +16.80(+5.11%)
Jan 05, 2021 350.35 350.35 328.30 329.00 207 -22.40(-6.37%)
Jan 04, 2021 367.50 384.64 342.39 351.40 289 -19.60(-5.28%)
Dec 31, 2020 371.00 371.00 371.00 491 -3.50(-0.93%)
Dec 30, 2020 359.80 395.85 359.80 374.50 491 +33.25(+9.74%)
Dec 29, 2020 350.00 402.50 341.25 341.25 802 +3.50(+1.04%)
Dec 28, 2020 358.75 358.75 322.35 337.75 521 -22.05(-6.13%)
Dec 24, 2020 367.50 378.00 359.80 359.80 1,125 -14.70(-3.93%)
Dec 23, 2020 367.50 374.50 360.50 374.50 284 +3.50(+0.94%)
Dec 22, 2020 367.85 371.14 367.85 371.00 112 -14.35(-3.72%)
Dec 21, 2020 406.35 406.35 385.00 385.35 573 -20.65(-5.09%)
Dec 18, 2020 406.00 409.50 406.00 406.00 80 -1.75(-0.43%)
Dec 17, 2020 420.00 420.00 407.75 407.75 14 +3.85(+0.95%)
Dec 16, 2020 430.15 430.15 403.90 403.90 37 -16.10(-3.83%)
Dec 15, 2020 437.50 437.50 420.00 420.00 97 -15.75(-3.61%)
Dec 14, 2020 437.50 444.85 425.25 435.75 488 +2.10(+0.48%)
Dec 11, 2020 444.50 444.50 433.65 433.65 77 -8.75(-1.98%)
Dec 10, 2020 441.00 455.00 441.00 442.40 87 +4.90(+1.12%)
Dec 09, 2020 454.65 454.65 437.50 437.50 33 -15.41(-3.40%)
Dec 08, 2020 444.85 452.91 444.50 452.91 20 -2.09(-0.46%)
Dec 07, 2020 455.00 458.50 444.85 455.00 139 +5.95(+1.33%)
Dec 04, 2020 455.47 483.06 448.70 449.05 34 -17.15(-3.68%)
Dec 03, 2020 466.20 466.20 466.20 466.20 16 +18.20(+4.06%)
Dec 02, 2020 490.00 490.00 420.35 448.00 419 -16.48(-3.55%)
Dec 01, 2020 501.20 507.50 459.38 464.48 219 -15.24(-3.18%)
Nov 30, 2020 490.00 490.00 461.79 479.72 287 -9.93(-2.03%)
Nov 27, 2020 488.25 491.40 487.90 489.65 77 +17.85(+3.78%)
Nov 25, 2020 455.00 472.50 455.00 471.80 142 +25.55(+5.73%)
Nov 24, 2020 435.75 455.00 430.15 446.25 192 -4.55(-1.01%)
Nov 23, 2020 455.00 471.10 439.25 450.80 105 -12.95(-2.79%)
Nov 20, 2020 490.18 490.18 441.70 463.75 142 -8.75(-1.85%)
Nov 19, 2020 490.00 507.46 472.50 472.50 75 -19.25(-3.91%)
Nov 18, 2020 455.00 493.50 455.00 491.75 165 +30.45(+6.60%)
Nov 17, 2020 440.30 461.30 420.70 461.30 64 +37.80(+8.93%)
Nov 16, 2020 430.50 437.85 421.75 423.50 118 -3.50(-0.82%)
Nov 13, 2020 496.30 496.30 420.00 427.00 97 +1.75(+0.41%)
Nov 12, 2020 420.00 537.25 420.00 425.25 184 +19.60(+4.83%)
Nov 11, 2020 401.10 406.00 401.10 405.65 53 +13.30(+3.39%)
Nov 10, 2020 404.95 404.95 391.30 392.35 117 +1.05(+0.27%)
Nov 09, 2020 438.08 438.08 388.50 391.30 158 -3.85(-0.97%)
Nov 06, 2020 420.00 420.00 388.50 395.15 328 +9.10(+2.36%)
Nov 05, 2020 404.25 404.25 367.50 386.05 278 +30.80(+8.67%)
Nov 04, 2020 367.50 392.35 350.70 355.25 452 -1.40(-0.39%)
Nov 03, 2020 385.70 438.55 345.45 356.65 1,137 -7.35(-2.02%)
Nov 02, 2020 509.60 560.00 361.90 364.00 2,845 -117.23(-24.36%)
Oct 30, 2020 560.00 560.00 408.10 481.23 1,045 -120.77(-20.06%)
Oct 29, 2020 553.35 637.00 553.35 602.00 215 +37.80(+6.70%)
Oct 28, 2020 559.65 570.85 558.25 564.20 169 +34.30(+6.47%)
Oct 27, 2020 542.50 542.50 499.10 529.90 88 -3.15(-0.59%)
Oct 26, 2020 560.00 560.00 533.05 533.05 128 -14.35(-2.62%)
Oct 23, 2020 604.80 617.58 534.95 547.40 171 -70.70(-11.44%)
Oct 22, 2020 595.00 662.55 591.50 618.10 255 +29.94(+5.09%)
Oct 21, 2020 595.00 597.98 588.16 588.16 157 -5.79(-0.97%)
Oct 20, 2020 571.20 604.10 542.50 593.95 177 +60.20(+11.28%)
Oct 19, 2020 510.30 588.70 510.30 533.75 431 +40.25(+8.16%)
Oct 16, 2020 507.50 543.55 493.50 493.50 194 -11.55(-2.29%)
Oct 15, 2020 542.85 543.29 505.05 505.05 202 -54.95(-9.81%)
Oct 14, 2020 560.00 575.73 560.00 560.00 75 -2.45(-0.44%)
Oct 13, 2020 577.85 578.55 562.10 562.45 87 -14.00(-2.43%)
Oct 12, 2020 576.45 576.45 576.45 576.45 94 -15.05(-2.54%)
Oct 09, 2020 587.30 591.85 587.30 591.50 22 +9.39(+1.61%)
Oct 08, 2020 582.11 582.11 582.11 582.11 13 -5.67(-0.97%)
Oct 07, 2020 577.50 587.78 577.50 587.78 33 +20.43(+3.60%)
Oct 06, 2020 563.85 567.35 563.85 567.35 21 -27.65(-4.65%)
Oct 05, 2020 573.30 595.00 573.30 595.00 20 +17.50(+3.03%)
Oct 02, 2020 595.00 595.00 577.50 577.50 57 -0.00(-0.00%)
Oct 01, 2020 594.30 628.08 577.50 577.50 237 -17.15(-2.88%)
Sep 30, 2020 563.50 594.65 563.50 594.65 46 +33.26(+5.92%)
Sep 29, 2020 594.65 594.65 561.39 561.39 27 -5.61(-0.99%)
Sep 28, 2020 576.80 588.00 567.00 567.00 59 +2.10(+0.37%)
Sep 25, 2020 576.80 576.80 562.10 564.90 37 +8.40(+1.51%)
Sep 24, 2020 526.75 616.35 525.00 556.50 127 -3.15(-0.56%)
Sep 23, 2020 575.40 604.80 553.00 559.65 177 +3.15(+0.57%)
Sep 22, 2020 549.50 606.90 546.00 556.50 126 +14.35(+2.65%)
Sep 21, 2020 542.50 542.50 508.55 542.15 100 -0.35(-0.06%)
Sep 18, 2020 570.50 570.50 542.50 542.50 62 -0.35(-0.06%)
Sep 17, 2020 589.40 589.40 542.85 542.85 256 -10.15(-1.84%)
Sep 16, 2020 604.10 604.10 553.00 553.00 119 -25.20(-4.36%)
Sep 15, 2020 598.50 643.30 578.20 578.20 129 -3.85(-0.66%)
Sep 14, 2020 662.90 662.90 581.00 582.05 264 -41.59(-6.67%)
Sep 11, 2020 584.50 623.64 577.50 623.64 82 +39.14(+6.70%)
Sep 10, 2020 591.15 591.15 584.50 584.50 24 +4.90(+0.85%)
Sep 09, 2020 596.05 596.05 562.45 579.60 113 -7.70(-1.31%)
Sep 08, 2020 584.50 613.90 580.65 587.30 97 +2.80(+0.48%)
Sep 04, 2020 620.55 625.27 581.70 584.50 157 -12.25(-2.05%)
Sep 03, 2020 645.40 645.41 583.98 596.75 551 -47.95(-7.44%)
Sep 02, 2020 666.75 677.25 641.55 644.70 642 -20.65(-3.10%)
Sep 01, 2020 675.07 691.25 656.25 665.35 535 -18.90(-2.76%)
Aug 31, 2020 701.75 701.75 654.50 684.25 312 -15.75(-2.25%)
Aug 28, 2020 665.00 700.00 646.00 700.00 422 +36.05(+5.43%)
Aug 27, 2020 655.90 686.00 647.85 663.95 979 +8.05(+1.23%)
Aug 26, 2020 664.65 664.65 647.85 655.90 176 -2.10(-0.32%)
Aug 25, 2020 655.90 658.00 630.00 658.00 524 +17.50(+2.73%)
Aug 24, 2020 658.00 693.00 640.50 640.50 459 -3.50(-0.54%)
Aug 21, 2020 700.00 717.50 643.30 644.00 1,040 +0.70(+0.11%)
Aug 20, 2020 718.55 729.75 629.65 643.30 1,596 -126.70(-16.45%)
Aug 19, 2020 957.95 975.80 717.50 770.00 1,350 -157.85(-17.01%)
Aug 18, 2020 1155 1155 892.50 927.85 1,247 -234.50(-20.17%)
Aug 17, 2020 1200 1214 1139 1162 167 -2.10(-0.18%)
Aug 14, 2020 1231 1281 1161 1164 402 -59.50(-4.86%)
Aug 13, 2020 1160 1278 1160 1224 584 +64.40(+5.55%)
Aug 12, 2020 1343 1343 1134 1160 1,036 -192.50(-14.24%)
Aug 11, 2020 1226 1511 1225 1352 3,616 +237.65(+21.33%)
Aug 10, 2020 1400 1558 1050 1114 1,399 -284.20(-20.32%)
Aug 07, 2020 1339 1645 1330 1399 3,402 +184.45(+15.19%)
Aug 06, 2020 1046 1805 1046 1214 5,303 +261.45(+27.44%)
Aug 05, 2020 940.45 980.00 924.00 952.70 430 +112.70(+13.42%)
Aug 04, 2020 803.60 908.25 803.60 840.00 222 +63.00(+8.11%)
Aug 03, 2020 700.00 840.00 700.00 777.00 311 +77.35(+11.06%)
Jul 31, 2020 700.00 735.00 693.35 699.65 200 -0.35(-0.05%)
Jul 30, 2020 700.00 728.00 689.50 700.00 167 +0.00(+0.00%)
Jul 29, 2020 700.00 700.00 689.50 700.00 248 +52.85(+8.17%)
Jul 28, 2020 686.35 805.00 647.15 647.15 863 -35.35(-5.18%)
Jul 27, 2020 668.50 695.80 665.00 682.50 404 +6.65(+0.98%)
Jul 24, 2020 663.95 675.85 630.00 675.85 245 +39.20(+6.16%)
Jul 23, 2020 644.00 644.00 633.50 636.65 30 -17.85(-2.73%)
Jul 22, 2020 619.50 658.35 612.50 654.50 181 +31.50(+5.06%)
Jul 21, 2020 665.00 665.00 594.65 623.00 595 -27.65(-4.25%)
Jul 20, 2020 644.00 660.80 607.25 650.65 251 +69.30(+11.92%)
Jul 17, 2020 634.20 647.50 563.50 581.35 228 -22.40(-3.71%)
Jul 16, 2020 636.65 693.00 600.60 603.75 134 +8.75(+1.47%)
Jul 15, 2020 647.50 700.00 590.10 595.00 242 -13.65(-2.24%)
Jul 14, 2020 630.00 700.00 563.50 608.65 799 +72.80(+13.59%)
Jul 13, 2020 560.00 600.25 526.75 535.85 269 +24.50(+4.79%)
Jul 10, 2020 682.50 700.00 493.85 511.35 1,362 -115.15(-18.38%)
Jul 09, 2020 428.05 720.65 423.50 626.50 3,311 +229.25(+57.71%)
Jul 08, 2020 396.90 397.25 391.30 397.25 38 +17.85(+4.70%)
Jul 07, 2020 367.50 392.47 367.50 379.40 153 +15.75(+4.33%)
Jul 06, 2020 369.95 369.95 363.65 363.65 35 +8.40(+2.36%)
Jul 02, 2020 410.55 488.95 353.50 355.25 322 +8.24(+2.37%)
Jul 01, 2020 343.35 347.01 343.35 347.01 70 +0.70(+0.20%)
Jun 30, 2020 361.90 383.60 342.49 346.31 131 -18.38(-5.04%)
Jun 29, 2020 322.00 372.05 322.00 364.70 488 +44.45(+13.88%)
Jun 26, 2020 322.35 395.50 315.00 320.25 957 -1.75(-0.54%)
Jun 25, 2020 315.00 325.50 315.00 322.00 341 +11.38(+3.66%)
Jun 24, 2020 306.25 325.50 306.25 310.62 629 +4.38(+1.43%)
Jun 23, 2020 306.95 315.00 306.25 306.25 189 -3.85(-1.24%)
Jun 22, 2020 322.00 323.75 301.00 310.10 424 -11.90(-3.70%)
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.