Historical Prices

Date Open High Low Close Volume Change (%)
Feb 26, 2021 55.02 55.79 54.52 54.56 402,667 -0.23(-0.42%)
Feb 25, 2021 55.69 56.69 54.70 54.79 318,148 -0.75(-1.34%)
Feb 24, 2021 55.98 55.98 55.00 55.53 356,531 -0.19(-0.35%)
Feb 23, 2021 56.03 56.53 55.21 55.73 663,264 -0.21(-0.38%)
Feb 22, 2021 56.70 56.73 55.92 55.94 450,946 -0.77(-1.36%)
Feb 19, 2021 56.03 56.73 55.53 56.71 381,828 +0.67(+1.19%)
Feb 18, 2021 56.58 57.22 55.87 56.04 306,427 -1.02(-1.79%)
Feb 17, 2021 57.16 58.03 55.54 57.06 528,515 -0.21(-0.37%)
Feb 16, 2021 57.47 57.75 56.46 57.27 507,525 -0.02(-0.03%)
Feb 12, 2021 58.31 58.41 57.12 57.29 214,429 -1.08(-1.85%)
Feb 11, 2021 58.24 58.56 57.58 58.37 255,573 +0.10(+0.16%)
Feb 10, 2021 57.74 58.44 57.11 58.27 307,505 +1.19(+2.09%)
Feb 09, 2021 58.07 58.10 56.57 57.08 343,658 -1.01(-1.74%)
Feb 08, 2021 57.50 58.54 57.24 58.09 268,104 +0.60(+1.04%)
Feb 05, 2021 56.12 57.61 55.66 57.49 389,930 +1.97(+3.56%)
Feb 04, 2021 55.28 55.66 54.71 55.52 303,389 +0.47(+0.85%)
Feb 03, 2021 55.20 55.20 54.33 55.05 479,598 -0.60(-1.08%)
Feb 02, 2021 55.79 56.06 55.22 55.65 345,805 +0.00(+0.00%)
Feb 01, 2021 55.09 55.87 54.39 55.65 301,279 +0.98(+1.80%)
Jan 29, 2021 54.11 55.12 53.76 54.66 431,084 +0.35(+0.64%)
Jan 28, 2021 53.19 55.40 52.87 54.32 431,976 +1.83(+3.48%)
Jan 27, 2021 52.65 53.32 51.24 52.49 705,001 -0.99(-1.85%)
Jan 26, 2021 55.53 55.53 53.44 53.48 524,627 -1.66(-3.01%)
Jan 25, 2021 56.54 56.95 55.04 55.14 686,677 -2.02(-3.53%)
Jan 22, 2021 56.97 57.77 56.23 57.16 441,315 +0.19(+0.34%)
Jan 21, 2021 59.15 59.56 56.97 56.97 652,392 -3.05(-5.09%)
Jan 20, 2021 59.88 60.21 59.23 60.02 476,770 +0.14(+0.23%)
Jan 19, 2021 61.00 61.05 59.46 59.88 493,969 -0.77(-1.26%)
Jan 15, 2021 59.43 60.86 59.12 60.65 473,963 +0.63(+1.04%)
Jan 14, 2021 58.45 60.29 57.99 60.02 643,039 +1.86(+3.20%)
Jan 13, 2021 57.37 58.37 57.31 58.16 461,542 +0.51(+0.89%)
Jan 12, 2021 56.28 57.74 55.98 57.65 278,790 +1.37(+2.43%)
Jan 11, 2021 55.76 56.44 55.76 56.28 357,840 +0.25(+0.45%)
Jan 08, 2021 55.92 56.06 55.20 56.03 451,431 +0.11(+0.20%)
Jan 07, 2021 56.04 56.16 54.97 55.92 594,558 +0.05(+0.09%)
Jan 06, 2021 53.88 56.33 53.54 55.86 497,666 +2.85(+5.38%)
Jan 05, 2021 53.75 54.09 52.56 53.01 360,590 -0.51(-0.96%)
Jan 04, 2021 53.96 54.32 52.94 53.52 472,130 -0.36(-0.66%)
Dec 31, 2020 53.88 53.88 53.88 188,812 +0.47(+0.88%)
Dec 30, 2020 53.19 53.98 53.19 53.41 188,812 +0.03(+0.05%)
Dec 29, 2020 53.55 54.18 53.11 53.39 256,768 -0.19(-0.36%)
Dec 28, 2020 52.98 53.80 52.91 53.58 228,925 +0.89(+1.68%)
Dec 24, 2020 52.35 52.73 51.55 52.69 168,295 +0.70(+1.34%)
Dec 23, 2020 52.08 52.59 51.77 51.99 331,539 +0.34(+0.66%)
Dec 22, 2020 50.25 51.78 49.87 51.65 402,458 +1.35(+2.68%)
Dec 21, 2020 51.71 51.90 49.58 50.31 428,960 -2.19(-4.18%)
Dec 18, 2020 53.58 53.74 52.30 52.50 993,448 -0.89(-1.66%)
Dec 17, 2020 52.54 53.84 52.41 53.39 295,429 +0.77(+1.45%)
Dec 16, 2020 53.18 53.29 52.24 52.62 349,006 -0.35(-0.66%)
Dec 15, 2020 51.50 53.06 51.21 52.97 262,213 +1.78(+3.48%)
Dec 14, 2020 52.06 52.64 51.12 51.18 337,816 -0.23(-0.44%)
Dec 11, 2020 50.88 51.52 50.71 51.41 255,546 +0.19(+0.37%)
Dec 10, 2020 51.43 51.93 50.98 51.22 264,497 -0.49(-0.94%)
Dec 09, 2020 51.35 51.83 50.78 51.71 288,396 +0.44(+0.87%)
Dec 08, 2020 50.77 51.40 50.45 51.26 303,596 +0.11(+0.22%)
Dec 07, 2020 51.00 51.79 50.41 51.15 359,002 +0.17(+0.34%)
Dec 04, 2020 50.18 51.07 50.18 50.98 216,576 +1.01(+2.02%)
Dec 03, 2020 50.17 50.67 49.71 49.97 501,473 -0.36(-0.71%)
Dec 02, 2020 49.69 50.47 49.24 50.32 202,123 +0.53(+1.07%)
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.