Historical Prices

Date Open High Low Close Volume Change (%)
Feb 26, 2021 59.49 60.21 58.38 58.68 27,147,072 -1.36(-2.27%)
Feb 25, 2021 61.50 61.80 59.58 60.05 28,278,678 -1.06(-1.73%)
Feb 24, 2021 59.87 61.18 59.68 61.11 23,288,356 +1.66(+2.79%)
Feb 23, 2021 58.43 59.61 57.78 59.45 29,980,122 +1.09(+1.86%)
Feb 22, 2021 58.26 59.58 58.16 58.36 25,940,844 -0.23(-0.40%)
Feb 19, 2021 57.15 58.78 57.05 58.60 22,964,338 +2.05(+3.62%)
Feb 18, 2021 57.28 57.50 56.20 56.55 16,562,639 -1.14(-1.98%)
Feb 17, 2021 56.83 57.81 56.52 57.69 22,769,858 +0.57(+1.00%)
Feb 16, 2021 57.83 57.96 56.86 57.12 21,389,054 +0.44(+0.77%)
Feb 12, 2021 56.05 57.03 56.02 56.68 13,667,218 +0.38(+0.68%)
Feb 11, 2021 56.65 56.89 55.16 56.30 13,591,847 -0.37(-0.66%)
Feb 10, 2021 56.55 57.00 56.10 56.67 14,217,055 +0.45(+0.79%)
Feb 09, 2021 56.74 56.89 55.68 56.23 13,838,709 -0.47(-0.83%)
Feb 08, 2021 56.20 56.75 55.99 56.70 16,895,472 +0.95(+1.71%)
Feb 05, 2021 56.12 56.19 55.29 55.75 15,148,165 +0.15(+0.27%)
Feb 04, 2021 54.85 55.79 54.71 55.59 18,622,666 +1.17(+2.14%)
Feb 03, 2021 52.92 54.47 52.84 54.43 21,015,420 +1.35(+2.55%)
Feb 02, 2021 53.09 53.67 52.82 53.07 20,970,354 +1.02(+1.97%)
Feb 01, 2021 52.25 52.26 51.13 52.05 18,040,334 +0.39(+0.76%)
Jan 29, 2021 53.41 53.62 51.39 51.66 30,398,376 -1.64(-3.08%)
Jan 28, 2021 52.94 53.93 52.67 53.30 22,612,558 +0.83(+1.58%)
Jan 27, 2021 52.91 53.00 51.70 52.47 27,889,646 -1.33(-2.48%)
Jan 26, 2021 54.05 54.09 53.07 53.80 21,219,242 +0.31(+0.58%)
Jan 25, 2021 53.59 53.68 52.26 53.49 29,148,898 -0.68(-1.26%)
Jan 22, 2021 53.83 54.61 53.16 54.17 28,010,460 -0.48(-0.87%)
Jan 21, 2021 55.83 55.94 54.53 54.65 21,957,106 -1.22(-2.18%)
Jan 20, 2021 56.31 56.37 55.49 55.87 19,743,982 -0.39(-0.69%)
Jan 19, 2021 57.59 57.63 55.57 56.25 30,412,890 -0.48(-0.84%)
Jan 15, 2021 59.50 59.75 56.61 56.73 43,298,732 -4.22(-6.93%)
Jan 14, 2021 59.64 61.32 59.33 60.95 32,925,464 +1.90(+3.22%)
Jan 13, 2021 59.18 59.36 58.29 59.05 20,986,300 +0.17(+0.28%)
Jan 12, 2021 59.61 59.83 58.51 58.89 22,820,186 +0.20(+0.35%)
Jan 11, 2021 57.04 58.84 56.82 58.68 23,157,598 +0.95(+1.64%)
Jan 08, 2021 58.48 58.48 56.83 57.74 23,490,120 -0.57(-0.98%)
Jan 07, 2021 59.24 60.15 58.30 58.31 27,341,346 +0.68(+1.18%)
Jan 06, 2021 56.96 58.82 56.48 57.63 43,110,748 +3.14(+5.75%)
Jan 05, 2021 53.30 54.76 53.01 54.50 22,867,158 +1.38(+2.59%)
Jan 04, 2021 54.40 54.51 52.76 53.12 24,079,860 -1.34(-2.47%)
Dec 31, 2020 54.46 54.46 54.46 12,191,802 +0.71(+1.31%)
Dec 30, 2020 53.80 54.11 53.59 53.75 12,191,802 -0.04(-0.08%)
Dec 29, 2020 54.01 54.23 53.48 53.80 12,222,287 -0.19(-0.36%)
Dec 28, 2020 53.54 54.70 53.43 53.99 16,317,441 +0.49(+0.92%)
Dec 24, 2020 53.82 53.96 52.89 53.50 7,726,332 -0.19(-0.35%)
Dec 23, 2020 53.00 54.15 52.81 53.68 18,747,682 +1.34(+2.57%)
Dec 22, 2020 53.97 54.00 52.24 52.34 20,211,804 -1.74(-3.22%)
Dec 21, 2020 53.30 54.60 52.83 54.08 36,103,372 +1.92(+3.67%)
Dec 18, 2020 53.26 53.26 51.86 52.16 32,507,816 -0.87(-1.65%)
Dec 17, 2020 53.00 53.25 52.62 53.04 20,636,040 +0.27(+0.50%)
Dec 16, 2020 53.05 53.12 52.43 52.77 16,963,798 +0.07(+0.13%)
Dec 15, 2020 51.88 52.87 51.73 52.70 18,165,184 +0.82(+1.58%)
Dec 14, 2020 53.00 53.22 51.87 51.88 22,283,700 -0.17(-0.32%)
Dec 11, 2020 52.82 52.83 51.39 52.05 23,730,482 -1.39(-2.60%)
Dec 10, 2020 51.26 53.68 51.24 53.44 29,270,794 +1.37(+2.63%)
Dec 09, 2020 52.25 52.60 51.49 52.07 30,871,036 +0.52(+1.01%)
Dec 08, 2020 50.77 51.58 50.66 51.55 17,549,338 +0.20(+0.40%)
Dec 07, 2020 51.36 51.77 50.59 51.34 24,087,902 -0.43(-0.84%)
Dec 04, 2020 50.84 51.95 50.62 51.78 27,960,190 +1.80(+3.61%)
Dec 03, 2020 50.68 50.73 49.64 49.97 21,248,178 -0.55(-1.08%)
Dec 02, 2020 48.90 50.72 48.80 50.52 30,331,678 +1.53(+3.12%)
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.