Historical Prices

Date Open High Low Close Volume Change (%)
Feb 25, 2021 73.27 73.73 69.49 69.58 991,392 -2.49(-3.45%)
Feb 24, 2021 70.00 72.86 69.75 72.07 1,602,208 +2.48(+3.56%)
Feb 23, 2021 68.77 69.75 68.20 69.59 1,694,569 +1.45(+2.13%)
Feb 22, 2021 66.73 69.26 66.69 68.14 1,700,605 +1.43(+2.14%)
Feb 19, 2021 64.76 67.03 64.59 66.71 1,017,800 +2.45(+3.81%)
Feb 18, 2021 63.97 64.61 63.23 64.26 1,507,523 -0.57(-0.88%)
Feb 17, 2021 65.87 66.75 64.63 64.83 1,573,618 -1.08(-1.64%)
Feb 16, 2021 63.11 66.19 62.98 65.91 1,332,874 +3.60(+5.78%)
Feb 12, 2021 61.37 62.60 61.30 62.31 915,500 +0.82(+1.33%)
Feb 11, 2021 63.32 63.35 60.91 61.49 842,322 -1.55(-2.46%)
Feb 10, 2021 63.32 64.17 62.44 63.04 1,129,173 +0.18(+0.29%)
Feb 09, 2021 62.62 63.16 62.06 62.86 741,035 -0.34(-0.54%)
Feb 08, 2021 62.69 63.26 62.32 63.20 797,649 +0.56(+0.89%)
Feb 05, 2021 64.00 64.73 62.22 62.64 949,500 -0.78(-1.23%)
Feb 04, 2021 61.50 63.68 61.50 63.42 1,098,543 +2.34(+3.83%)
Feb 03, 2021 59.84 61.17 59.78 61.08 1,089,662 +1.04(+1.73%)
Feb 02, 2021 59.14 60.42 58.78 60.04 1,099,482 +1.87(+3.21%)
Feb 01, 2021 57.72 58.39 56.72 58.17 1,204,633 +0.97(+1.70%)
Jan 29, 2021 58.78 59.50 56.69 57.20 1,747,600 -1.75(-2.97%)
Jan 28, 2021 58.01 59.27 57.16 58.95 1,402,549 +2.15(+3.79%)
Jan 27, 2021 58.73 58.87 55.87 56.80 2,655,540 -3.32(-5.52%)
Jan 26, 2021 62.06 62.48 60.03 60.12 916,945 -1.24(-2.02%)
Jan 25, 2021 61.18 61.61 59.66 61.36 1,153,323 -0.80(-1.29%)
Jan 22, 2021 61.10 62.40 60.77 62.16 1,103,400 +0.10(+0.16%)
Jan 21, 2021 63.06 63.75 62.02 62.06 1,229,532 -1.06(-1.68%)
Jan 20, 2021 63.90 64.55 63.04 63.12 1,152,821 -0.78(-1.22%)
Jan 19, 2021 63.75 64.97 62.72 63.90 1,399,598 +0.12(+0.19%)
Jan 15, 2021 64.27 65.36 63.24 63.78 1,648,000 -2.10(-3.19%)
Jan 14, 2021 65.09 66.08 64.25 65.88 1,168,583 +2.20(+3.45%)
Jan 13, 2021 62.55 64.22 62.16 63.68 1,771,496 +0.14(+0.22%)
Jan 12, 2021 63.07 63.90 62.67 63.54 1,250,734 +0.97(+1.55%)
Jan 11, 2021 60.42 62.62 59.80 62.57 856,121 +1.19(+1.94%)
Jan 08, 2021 63.16 63.16 60.24 61.38 1,343,100 -0.96(-1.54%)
Jan 07, 2021 62.65 64.11 62.27 62.34 2,052,003 +0.90(+1.46%)
Jan 06, 2021 59.62 62.51 59.43 61.44 2,536,043 +4.64(+8.17%)
Jan 05, 2021 55.63 57.32 55.13 56.80 1,501,617 +1.30(+2.34%)
Jan 04, 2021 56.66 56.81 54.78 55.50 1,405,277 -0.36(-0.64%)
Dec 31, 2020 55.86 55.86 55.86 837,337 +0.12(+0.22%)
Dec 30, 2020 55.25 56.37 55.25 55.74 837,337 +0.52(+0.94%)
Dec 29, 2020 56.31 56.45 55.04 55.22 1,002,448 -0.98(-1.74%)
Dec 28, 2020 56.53 56.97 55.72 56.20 845,162 +0.30(+0.54%)
Dec 24, 2020 56.50 56.56 55.12 55.90 379,400 -0.16(-0.29%)
Dec 23, 2020 54.68 56.43 54.68 56.06 856,961 +1.91(+3.53%)
Dec 22, 2020 54.17 54.74 53.90 54.15 1,339,711 +0.21(+0.39%)
Dec 21, 2020 52.70 54.55 52.29 53.94 1,952,671 +1.31(+2.49%)
Dec 18, 2020 52.71 52.95 51.81 52.63 4,936,200 -0.14(-0.27%)
Dec 17, 2020 53.75 53.75 52.43 52.77 1,943,543 -0.24(-0.45%)
Dec 16, 2020 53.11 53.27 52.38 53.01 1,482,901 +0.06(+0.11%)
Dec 15, 2020 52.39 53.15 51.43 52.95 1,355,900 +1.13(+2.18%)
Dec 14, 2020 53.03 53.36 51.03 51.82 1,972,374 -0.87(-1.65%)
Dec 11, 2020 52.09 52.98 51.83 52.69 1,923,900 -0.37(-0.70%)
Dec 10, 2020 51.66 53.25 51.50 53.06 1,733,182 +0.64(+1.22%)
Dec 09, 2020 53.47 53.66 52.12 52.42 1,371,652 -0.21(-0.40%)
Dec 08, 2020 52.77 53.85 52.26 52.63 1,336,518 -0.57(-1.07%)
Dec 07, 2020 53.73 54.10 52.77 53.20 1,616,267 -0.97(-1.79%)
Dec 04, 2020 53.68 54.37 53.12 54.17 1,750,000 +1.40(+2.65%)
Dec 03, 2020 52.20 53.40 51.63 52.77 1,784,181 +0.75(+1.44%)
Dec 02, 2020 50.76 52.28 50.50 52.02 1,606,875 +0.86(+1.68%)
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.