Historical Prices

Date Open High Low Close Volume Change (%)
Feb 26, 2021 62.68 63.36 61.99 62.12 880,500 -0.21(-0.34%)
Feb 25, 2021 61.28 63.45 61.28 62.33 1,016,752 +0.55(+0.89%)
Feb 24, 2021 62.00 62.48 61.40 61.78 850,166 -0.23(-0.37%)
Feb 23, 2021 61.97 62.13 60.68 62.01 524,913 +0.03(+0.05%)
Feb 22, 2021 62.84 62.84 61.19 61.98 507,599 -1.21(-1.91%)
Feb 19, 2021 64.21 64.45 63.13 63.19 685,400 -0.93(-1.45%)
Feb 18, 2021 62.69 64.88 62.40 64.12 787,671 +1.32(+2.10%)
Feb 17, 2021 62.40 64.16 61.92 62.80 1,022,638 +1.08(+1.75%)
Feb 16, 2021 63.75 64.11 61.25 61.72 557,723 -1.97(-3.09%)
Feb 12, 2021 63.81 64.40 62.78 63.69 406,700 -0.28(-0.44%)
Feb 11, 2021 65.56 66.11 63.77 63.97 493,421 -1.59(-2.43%)
Feb 10, 2021 67.01 67.02 65.34 65.56 491,109 -0.81(-1.22%)
Feb 09, 2021 66.29 66.55 66.03 66.37 627,869 +0.46(+0.70%)
Feb 08, 2021 66.03 66.27 65.12 65.91 361,642 +0.14(+0.21%)
Feb 05, 2021 65.34 65.94 64.98 65.77 583,200 +0.54(+0.83%)
Feb 04, 2021 66.24 66.47 65.07 65.23 400,508 -1.27(-1.91%)
Feb 03, 2021 66.80 67.00 66.27 66.50 273,801 -0.27(-0.40%)
Feb 02, 2021 66.95 67.00 66.14 66.77 372,344 +0.16(+0.24%)
Feb 01, 2021 65.33 66.83 64.90 66.61 580,368 +1.51(+2.32%)
Jan 29, 2021 64.52 65.63 64.11 65.10 687,800 +0.25(+0.39%)
Jan 28, 2021 65.64 65.77 64.38 64.85 807,323 -0.73(-1.11%)
Jan 27, 2021 66.44 67.21 65.23 65.58 608,795 -1.41(-2.10%)
Jan 26, 2021 66.12 67.25 65.81 66.99 609,058 +0.99(+1.50%)
Jan 25, 2021 64.30 66.19 63.88 66.00 582,285 +1.93(+3.01%)
Jan 22, 2021 64.05 64.51 63.79 64.07 322,800 -0.17(-0.26%)
Jan 21, 2021 64.06 64.36 63.39 64.24 388,905 -0.07(-0.11%)
Jan 20, 2021 62.57 65.44 62.21 64.31 578,922 +1.62(+2.58%)
Jan 19, 2021 62.76 62.81 61.91 62.69 785,808 +1.10(+1.79%)
Jan 15, 2021 60.02 61.62 59.95 61.59 741,800 +1.54(+2.56%)
Jan 14, 2021 60.34 60.34 59.61 60.05 649,513 -0.29(-0.48%)
Jan 13, 2021 59.70 60.80 59.62 60.34 471,007 +0.97(+1.63%)
Jan 12, 2021 58.71 59.67 58.09 59.37 542,004 +0.63(+1.07%)
Jan 11, 2021 58.99 59.67 58.02 58.74 404,322 -0.34(-0.58%)
Jan 08, 2021 58.56 59.87 58.43 59.08 396,200 +0.70(+1.20%)
Jan 07, 2021 58.30 58.62 57.78 58.38 1,175,155 -0.01(-0.02%)
Jan 06, 2021 60.01 60.25 58.14 58.39 536,669 -1.77(-2.94%)
Jan 05, 2021 61.06 61.30 60.11 60.16 636,541 -1.01(-1.65%)
Jan 04, 2021 61.97 62.26 60.80 61.17 588,730 -0.71(-1.15%)
Dec 31, 2020 61.88 61.88 61.88 362,064 +0.78(+1.28%)
Dec 30, 2020 60.67 61.34 60.49 61.10 362,064 +0.44(+0.73%)
Dec 29, 2020 61.34 61.70 60.49 60.66 403,604 -0.54(-0.88%)
Dec 28, 2020 61.86 62.00 61.00 61.20 508,425 -0.37(-0.60%)
Dec 24, 2020 62.90 63.18 61.01 61.57 288,000 -0.99(-1.58%)
Dec 23, 2020 61.66 62.64 61.30 62.56 831,011 +1.26(+2.06%)
Dec 22, 2020 59.64 61.49 59.41 61.30 712,069 +1.59(+2.66%)
Dec 21, 2020 59.30 60.42 58.94 59.71 942,568 -0.62(-1.03%)
Dec 18, 2020 60.68 61.20 59.96 60.33 2,066,600 -0.49(-0.81%)
Dec 17, 2020 60.09 61.67 60.07 60.82 596,929 +1.17(+1.96%)
Dec 16, 2020 59.40 60.31 59.20 59.65 623,661 +0.35(+0.59%)
Dec 15, 2020 58.59 59.31 57.98 59.30 520,937 +0.84(+1.44%)
Dec 14, 2020 58.57 59.59 58.39 58.46 491,526 +0.33(+0.57%)
Dec 11, 2020 58.44 58.85 57.15 58.13 420,100 -0.45(-0.77%)
Dec 10, 2020 57.38 58.71 57.06 58.58 1,170,255 +0.92(+1.60%)
Dec 09, 2020 59.20 59.68 57.53 57.66 576,205 -1.57(-2.65%)
Dec 08, 2020 60.19 60.53 59.10 59.23 672,273 -0.76(-1.27%)
Dec 07, 2020 60.78 61.33 59.98 59.99 692,531 -0.76(-1.25%)
Dec 04, 2020 60.24 61.00 60.01 60.75 713,400 +0.63(+1.05%)
Dec 03, 2020 59.92 60.35 59.30 60.12 734,653 +0.54(+0.91%)
Dec 02, 2020 60.27 60.70 58.85 59.58 566,464 -0.94(-1.55%)
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.