Historical Prices

Date Open High Low Close Volume Change (%)
Feb 26, 2021 54.71 55.10 53.71 53.80 4,581,777 -1.02(-1.87%)
Feb 25, 2021 55.64 56.05 54.48 54.82 2,279,240 -0.92(-1.65%)
Feb 24, 2021 54.15 55.82 54.14 55.74 3,389,274 +0.56(+1.02%)
Feb 23, 2021 55.89 55.90 54.01 55.18 3,738,810 -0.80(-1.43%)
Feb 22, 2021 56.13 56.51 55.39 55.98 2,589,145 -0.30(-0.54%)
Feb 19, 2021 56.16 56.88 55.89 56.28 2,518,709 +0.20(+0.36%)
Feb 18, 2021 56.38 56.51 55.24 56.08 2,330,543 -0.71(-1.24%)
Feb 17, 2021 56.77 57.14 55.89 56.79 2,202,060 -0.64(-1.12%)
Feb 16, 2021 58.46 58.46 56.91 57.43 2,654,405 -0.51(-0.89%)
Feb 12, 2021 58.21 58.58 57.06 57.94 2,202,602 -0.35(-0.61%)
Feb 11, 2021 59.11 59.26 57.10 58.30 2,154,861 -0.59(-1.00%)
Feb 10, 2021 59.31 59.95 58.31 58.89 2,569,639 +0.11(+0.19%)
Feb 09, 2021 57.42 58.94 56.78 58.78 4,226,805 +1.56(+2.73%)
Feb 08, 2021 57.58 57.58 56.66 57.22 2,044,518 +0.30(+0.53%)
Feb 05, 2021 57.52 57.97 56.66 56.91 2,934,346 -0.31(-0.54%)
Feb 04, 2021 57.24 57.75 56.45 57.22 3,983,818 +0.84(+1.49%)
Feb 03, 2021 54.75 56.64 54.36 56.38 5,529,482 +2.23(+4.11%)
Feb 02, 2021 54.36 54.40 53.07 54.15 3,466,474 +0.42(+0.78%)
Feb 01, 2021 54.10 54.32 53.36 53.73 3,126,532 -0.02(-0.04%)
Jan 29, 2021 54.70 55.24 52.85 53.76 5,201,966 -1.37(-2.49%)
Jan 28, 2021 57.42 58.28 55.08 55.13 4,356,069 -1.68(-2.96%)
Jan 27, 2021 57.10 58.06 56.03 56.81 5,408,974 -0.83(-1.44%)
Jan 26, 2021 56.50 57.84 55.45 57.64 5,263,363 -0.07(-0.12%)
Jan 25, 2021 59.52 59.98 57.55 57.71 5,223,268 -0.54(-0.93%)
Jan 22, 2021 57.78 59.37 57.35 58.25 5,862,075 +0.06(+0.11%)
Jan 21, 2021 54.76 60.81 54.14 58.19 13,725,628 +5.51(+10.46%)
Jan 20, 2021 54.15 54.78 52.56 52.68 4,482,520 +0.11(+0.20%)
Jan 19, 2021 51.96 52.79 51.85 52.57 2,193,736 +0.62(+1.19%)
Jan 15, 2021 52.29 52.29 50.90 51.95 2,047,696 -0.65(-1.23%)
Jan 14, 2021 52.45 52.97 52.29 52.60 1,558,024 +0.18(+0.35%)
Jan 13, 2021 52.88 52.98 51.93 52.42 1,964,322 -0.30(-0.57%)
Jan 12, 2021 52.12 52.84 51.66 52.72 1,635,796 +0.73(+1.41%)
Jan 11, 2021 51.58 52.02 51.31 51.99 1,417,315 +0.25(+0.48%)
Jan 08, 2021 52.25 52.42 51.03 51.74 2,150,700 -0.35(-0.68%)
Jan 07, 2021 51.73 52.94 51.68 52.09 2,916,333 -0.24(-0.46%)
Jan 06, 2021 50.51 53.00 50.31 52.34 3,453,744 +1.98(+3.93%)
Jan 05, 2021 49.92 50.49 49.64 50.36 1,954,065 +0.43(+0.86%)
Jan 04, 2021 51.04 51.49 49.66 49.93 2,857,967 -0.92(-1.81%)
Dec 31, 2020 50.84 50.84 50.84 952,977 +0.24(+0.48%)
Dec 30, 2020 50.43 50.73 50.19 50.60 952,977 +0.32(+0.64%)
Dec 29, 2020 50.69 50.92 49.68 50.28 1,444,003 -0.15(-0.30%)
Dec 28, 2020 51.12 51.26 50.31 50.43 995,845 -0.31(-0.62%)
Dec 24, 2020 50.33 50.80 50.09 50.74 632,788 +0.60(+1.20%)
Dec 23, 2020 50.10 50.38 49.90 50.14 1,614,427 +0.13(+0.26%)
Dec 22, 2020 50.50 50.50 49.89 50.01 1,556,026 -0.58(-1.14%)
Dec 21, 2020 49.91 50.79 49.54 50.59 2,020,682 -0.09(-0.19%)
Dec 18, 2020 50.84 51.02 50.09 50.69 6,308,710 +0.14(+0.28%)
Dec 17, 2020 50.96 51.19 50.18 50.54 2,892,077 -0.25(-0.49%)
Dec 16, 2020 50.81 51.19 50.62 50.79 2,416,804 -0.23(-0.46%)
Dec 15, 2020 50.36 51.16 50.06 51.03 2,994,489 +1.65(+3.35%)
Dec 14, 2020 50.08 50.52 49.32 49.37 1,863,649 -0.58(-1.17%)
Dec 11, 2020 49.64 50.23 49.50 49.96 1,936,023 -0.17(-0.34%)
Dec 10, 2020 50.70 50.94 49.98 50.13 1,771,980 -0.95(-1.87%)
Dec 09, 2020 50.51 51.20 50.33 51.08 2,938,324 +0.57(+1.12%)
Dec 08, 2020 50.36 50.77 50.34 50.51 1,514,398 +0.06(+0.12%)
Dec 07, 2020 50.51 50.74 50.13 50.45 2,689,024 -0.23(-0.45%)
Dec 04, 2020 50.46 51.08 50.10 50.68 3,494,318 +0.26(+0.52%)
Dec 03, 2020 50.91 51.18 50.32 50.42 3,541,639 -0.53(-1.03%)
Dec 02, 2020 50.86 51.44 50.58 50.94 2,156,795 -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.