Historical Prices

Date Open High Low Close Volume Change (%)
Feb 26, 2021 55.69 56.10 54.68 54.77 4,500,789 -1.04(-1.87%)
Feb 25, 2021 56.64 57.05 55.46 55.81 2,238,952 -0.94(-1.65%)
Feb 24, 2021 55.12 56.82 55.11 56.75 3,329,364 +0.57(+1.02%)
Feb 23, 2021 56.89 56.90 54.98 56.17 3,672,721 -0.81(-1.43%)
Feb 22, 2021 57.14 57.52 56.39 56.99 2,543,379 -0.31(-0.54%)
Feb 19, 2021 57.17 57.90 56.89 57.29 2,474,187 +0.20(+0.36%)
Feb 18, 2021 57.40 57.53 56.23 57.09 2,289,348 -0.72(-1.24%)
Feb 17, 2021 57.79 58.17 56.90 57.81 2,163,136 -0.65(-1.12%)
Feb 16, 2021 59.52 59.52 57.94 58.46 2,607,485 -0.52(-0.89%)
Feb 12, 2021 59.26 59.63 58.09 58.99 2,163,668 -0.36(-0.61%)
Feb 11, 2021 60.18 60.33 58.13 59.35 2,116,771 -0.60(-1.00%)
Feb 10, 2021 60.38 61.03 59.36 59.95 2,524,218 +0.11(+0.19%)
Feb 09, 2021 58.45 60.00 57.81 59.83 4,152,091 +1.59(+2.73%)
Feb 08, 2021 58.62 58.62 57.68 58.25 2,008,378 +0.24(+0.42%)
Feb 05, 2021 58.62 59.08 57.74 58.00 2,879,288 -0.31(-0.54%)
Feb 04, 2021 58.34 58.85 57.53 58.31 3,909,068 +0.86(+1.49%)
Feb 03, 2021 55.79 57.72 55.40 57.46 5,425,730 +2.27(+4.11%)
Feb 02, 2021 55.40 55.44 54.08 55.19 3,401,432 +0.43(+0.78%)
Feb 01, 2021 55.13 55.36 54.38 54.76 3,067,867 -0.02(-0.04%)
Jan 29, 2021 55.75 56.30 53.86 54.78 5,104,360 -1.40(-2.49%)
Jan 28, 2021 58.52 59.40 56.13 56.18 4,274,335 -1.71(-2.96%)
Jan 27, 2021 58.19 59.17 57.10 57.89 5,307,483 -0.85(-1.44%)
Jan 26, 2021 57.58 58.95 56.51 58.74 5,164,605 -0.07(-0.12%)
Jan 25, 2021 60.66 61.13 58.65 58.81 5,125,262 -0.55(-0.93%)
Jan 22, 2021 58.89 60.51 58.45 59.37 5,752,083 +0.07(+0.11%)
Jan 21, 2021 55.80 61.97 55.18 59.30 13,468,089 +5.62(+10.46%)
Jan 20, 2021 55.19 55.82 53.57 53.68 4,398,413 +0.11(+0.20%)
Jan 19, 2021 52.95 53.80 52.84 53.58 2,152,574 +0.63(+1.19%)
Jan 15, 2021 53.29 53.29 51.88 52.95 2,009,274 -0.66(-1.23%)
Jan 14, 2021 53.45 53.98 53.29 53.61 1,528,790 +0.19(+0.35%)
Jan 13, 2021 53.89 53.99 52.92 53.42 1,927,464 -0.31(-0.57%)
Jan 12, 2021 53.12 53.85 52.65 53.73 1,605,103 +0.74(+1.41%)
Jan 11, 2021 52.56 53.01 52.29 52.98 1,390,722 +0.25(+0.48%)
Jan 08, 2021 53.25 53.42 52.01 52.73 2,110,346 -0.36(-0.68%)
Jan 07, 2021 52.72 53.95 52.67 53.09 2,861,613 -0.25(-0.46%)
Jan 06, 2021 51.48 54.01 51.27 53.34 3,388,940 +2.02(+3.93%)
Jan 05, 2021 50.87 51.46 50.59 51.32 1,917,401 +0.44(+0.86%)
Jan 04, 2021 52.01 52.47 50.61 50.88 2,804,342 -0.94(-1.81%)
Dec 31, 2020 51.82 51.82 51.82 935,096 +0.25(+0.48%)
Dec 30, 2020 51.40 51.70 51.15 51.57 935,096 +0.33(+0.64%)
Dec 29, 2020 51.65 51.89 50.63 51.24 1,416,909 -0.16(-0.30%)
Dec 28, 2020 52.09 52.24 51.28 51.40 977,159 -0.32(-0.62%)
Dec 24, 2020 51.29 51.77 51.05 51.71 620,915 +0.61(+1.20%)
Dec 23, 2020 51.06 51.35 50.86 51.10 1,584,134 +0.13(+0.26%)
Dec 22, 2020 51.46 51.47 50.84 50.97 1,526,830 -0.59(-1.14%)
Dec 21, 2020 50.87 51.76 50.49 51.56 1,982,767 -0.10(-0.19%)
Dec 18, 2020 51.81 51.99 51.05 51.65 6,190,337 +0.14(+0.28%)
Dec 17, 2020 51.94 52.17 51.14 51.51 2,837,812 -0.39(-0.76%)
Dec 16, 2020 51.92 52.31 51.73 51.90 2,365,053 -0.24(-0.46%)
Dec 15, 2020 51.47 52.28 51.16 52.14 2,930,368 +1.69(+3.35%)
Dec 14, 2020 51.17 51.63 50.40 50.45 1,823,743 -0.60(-1.17%)
Dec 11, 2020 50.73 51.33 50.58 51.05 1,894,567 -0.17(-0.34%)
Dec 10, 2020 51.81 52.05 51.08 51.22 1,734,037 -0.97(-1.87%)
Dec 09, 2020 51.62 52.32 51.43 52.20 2,875,406 +0.58(+1.12%)
Dec 08, 2020 51.47 51.88 51.44 51.62 1,481,971 +0.06(+0.12%)
Dec 07, 2020 51.62 51.85 51.22 51.56 2,631,445 -0.23(-0.45%)
Dec 04, 2020 51.57 52.20 51.19 51.79 3,419,496 +0.27(+0.52%)
Dec 03, 2020 52.02 52.30 51.42 51.52 3,465,803 -0.54(-1.03%)
Dec 02, 2020 51.97 52.57 51.68 52.06 2,110,612 -0.08(-0.15%)
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.