Historical Prices

Date Open High Low Close Volume Change (%)
Feb 26, 2021 62.58 62.89 61.78 62.10 2,274,993 -0.18(-0.29%)
Feb 25, 2021 62.77 63.37 61.48 62.28 1,828,343 -0.51(-0.81%)
Feb 24, 2021 62.32 63.26 62.26 62.79 1,511,975 +0.62(+1.00%)
Feb 23, 2021 62.54 62.96 61.93 62.17 2,227,695 -0.15(-0.25%)
Feb 22, 2021 61.84 62.90 61.57 62.33 2,009,174 +0.77(+1.24%)
Feb 19, 2021 61.80 62.18 61.30 61.56 1,835,175 -0.10(-0.16%)
Feb 18, 2021 61.32 62.34 61.18 61.66 2,092,421 +0.37(+0.61%)
Feb 17, 2021 59.81 61.68 59.61 61.29 2,480,156 +1.41(+2.36%)
Feb 16, 2021 60.17 60.21 59.08 59.87 2,845,457 +0.10(+0.17%)
Feb 12, 2021 59.35 60.55 59.04 59.77 2,966,969 +0.20(+0.34%)
Feb 11, 2021 59.26 60.52 57.64 59.57 6,626,850 -3.59(-5.69%)
Feb 10, 2021 63.71 64.34 62.58 63.17 3,652,869 -0.20(-0.32%)
Feb 09, 2021 62.03 63.68 62.03 63.37 2,758,435 +1.41(+2.28%)
Feb 08, 2021 62.00 63.04 61.61 61.95 2,717,513 +1.61(+2.67%)
Feb 05, 2021 60.58 61.23 60.19 60.34 1,829,033 -0.04(-0.06%)
Feb 04, 2021 59.73 60.58 59.59 60.38 1,453,149 +0.68(+1.15%)
Feb 03, 2021 58.76 60.08 58.43 59.69 1,751,858 +1.14(+1.95%)
Feb 02, 2021 58.81 59.04 57.49 58.55 2,224,679 +0.03(+0.05%)
Feb 01, 2021 58.86 59.13 57.07 58.52 2,103,616 -0.11(-0.19%)
Jan 29, 2021 59.04 59.06 57.58 58.63 3,731,442 -0.59(-1.00%)
Jan 28, 2021 58.85 59.65 58.84 59.23 1,525,833 +0.16(+0.28%)
Jan 27, 2021 59.98 60.76 58.67 59.06 2,442,476 -1.63(-2.69%)
Jan 26, 2021 60.77 61.18 59.57 60.69 1,764,824 -0.03(-0.05%)
Jan 25, 2021 60.47 61.31 60.13 60.72 1,925,733 +0.07(+0.12%)
Jan 22, 2021 60.07 61.15 59.72 60.65 2,095,886 +0.57(+0.94%)
Jan 21, 2021 60.53 61.51 59.94 60.08 2,237,793 -0.32(-0.53%)
Jan 20, 2021 58.90 60.69 58.58 60.40 3,056,289 +2.14(+3.68%)
Jan 19, 2021 59.47 59.56 57.90 58.26 2,894,017 -0.77(-1.31%)
Jan 15, 2021 59.02 59.40 58.21 59.04 1,813,677 -0.01(-0.02%)
Jan 14, 2021 58.77 59.46 58.36 59.04 1,885,519 +0.61(+1.05%)
Jan 13, 2021 58.08 59.04 57.76 58.43 2,738,065 +0.07(+0.12%)
Jan 12, 2021 59.28 60.00 58.01 58.36 3,576,664 -0.69(-1.17%)
Jan 11, 2021 58.35 59.26 58.17 59.05 2,217,507 +0.67(+1.16%)
Jan 08, 2021 59.26 59.27 57.90 58.38 2,931,103 -0.53(-0.90%)
Jan 07, 2021 59.68 59.78 58.21 58.91 3,255,822 -0.68(-1.15%)
Jan 06, 2021 58.08 59.99 58.07 59.59 2,129,433 +1.74(+3.01%)
Jan 05, 2021 57.62 58.45 57.34 57.85 2,515,200 -0.05(-0.08%)
Jan 04, 2021 58.85 58.94 57.13 57.90 2,385,712 -0.86(-1.46%)
Dec 31, 2020 58.75 58.75 58.75 1,287,040 +0.77(+1.34%)
Dec 30, 2020 58.00 58.32 57.90 57.98 1,287,040 +0.08(+0.14%)
Dec 29, 2020 58.90 59.10 57.56 57.90 1,593,239 -0.80(-1.37%)
Dec 28, 2020 59.24 59.48 58.41 58.70 1,748,221 -0.37(-0.63%)
Dec 24, 2020 59.08 59.22 58.55 59.07 1,178,188 +0.22(+0.37%)
Dec 23, 2020 57.41 59.04 57.28 58.85 2,538,938 +1.89(+3.31%)
Dec 22, 2020 58.21 58.21 56.96 56.97 2,853,877 -1.25(-2.15%)
Dec 21, 2020 58.50 58.50 57.58 58.21 2,353,091 -1.00(-1.69%)
Dec 18, 2020 59.26 60.44 58.67 59.22 5,165,845 -0.05(-0.08%)
Dec 17, 2020 59.95 60.00 58.88 59.26 3,635,239 -0.22(-0.37%)
Dec 16, 2020 61.52 62.00 59.45 59.48 4,491,691 -2.74(-4.41%)
Dec 15, 2020 63.85 63.95 62.01 62.23 2,442,159 -1.39(-2.19%)
Dec 14, 2020 63.51 64.26 63.37 63.62 3,458,011 +0.45(+0.71%)
Dec 11, 2020 63.06 63.62 62.96 63.17 1,948,365 -0.11(-0.17%)
Dec 10, 2020 62.73 63.57 62.73 63.28 1,797,144 +0.23(+0.36%)
Dec 09, 2020 62.73 63.14 62.19 63.06 2,178,465 +0.68(+1.10%)
Dec 08, 2020 62.27 62.76 62.00 62.37 2,397,957 -0.26(-0.42%)
Dec 07, 2020 63.48 63.62 62.00 62.64 3,125,051 -1.28(-2.00%)
Dec 04, 2020 63.02 64.01 62.46 63.91 3,080,598 +0.88(+1.40%)
Dec 03, 2020 61.64 63.06 60.81 63.03 3,876,807 +2.76(+4.58%)
Dec 02, 2020 60.86 61.62 60.19 60.27 4,267,991 -0.60(-0.99%)
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.