Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2021 80.49 82.43 80.49 81.41 1,172,681 +1.20(+1.49%)
Mar 30, 2021 78.92 80.32 78.34 80.21 460,888 +1.04(+1.31%)
Mar 29, 2021 79.57 81.37 78.89 79.17 646,085 -1.13(-1.40%)
Mar 26, 2021 77.50 80.36 77.49 80.30 857,851 +2.80(+3.61%)
Mar 25, 2021 75.23 77.97 74.67 77.50 772,886 +1.48(+1.95%)
Mar 24, 2021 74.93 76.23 73.97 76.02 1,258,411 +1.63(+2.19%)
Mar 23, 2021 76.99 77.43 74.10 74.39 871,796 -3.10(-4.00%)
Mar 22, 2021 78.01 79.03 77.32 77.49 1,161,112 -0.25(-0.32%)
Mar 19, 2021 77.82 78.93 77.04 77.74 1,946,909 -0.77(-0.97%)
Mar 18, 2021 80.91 81.30 78.11 78.50 670,427 -3.18(-3.89%)
Mar 17, 2021 81.16 82.08 80.31 81.68 787,279 -0.06(-0.07%)
Mar 16, 2021 82.75 83.00 80.69 81.74 1,254,358 -0.46(-0.56%)
Mar 15, 2021 79.75 82.57 79.49 82.20 1,186,637 +2.61(+3.28%)
Mar 12, 2021 77.98 79.63 77.83 79.59 768,956 +0.88(+1.12%)
Mar 11, 2021 78.22 79.24 77.28 78.71 700,544 +1.97(+2.57%)
Mar 10, 2021 77.96 78.83 76.64 76.74 603,232 -0.14(-0.18%)
Mar 09, 2021 75.62 77.66 75.62 76.88 1,114,525 +3.12(+4.23%)
Mar 08, 2021 76.35 77.15 73.40 73.76 585,450 -3.09(-4.02%)
Mar 05, 2021 76.78 77.01 73.09 76.85 709,829 +1.26(+1.66%)
Mar 04, 2021 77.68 78.21 74.30 75.59 991,735 -2.33(-3.00%)
Mar 03, 2021 81.47 81.65 77.86 77.93 1,159,771 -3.18(-3.92%)
Mar 02, 2021 83.87 84.36 80.88 81.10 873,448 -2.47(-2.96%)
Mar 01, 2021 82.95 84.60 82.19 83.58 1,303,331 +2.56(+3.16%)
Feb 26, 2021 80.65 81.66 79.63 81.02 1,411,504 +1.15(+1.44%)
Feb 25, 2021 81.62 82.00 79.37 79.87 666,117 -2.20(-2.68%)
Feb 24, 2021 81.46 82.45 80.00 82.07 695,277 +0.55(+0.67%)
Feb 23, 2021 81.08 81.87 78.07 81.52 987,319 -1.10(-1.33%)
Feb 22, 2021 82.53 84.69 82.09 82.61 907,437 -3.09(-3.60%)
Feb 19, 2021 84.09 87.20 84.07 85.70 1,458,321 +1.66(+1.97%)
Feb 18, 2021 85.38 86.24 83.84 84.05 913,578 -1.37(-1.61%)
Feb 17, 2021 88.69 89.08 84.71 85.42 1,282,850 -3.29(-3.71%)
Feb 16, 2021 90.73 92.76 88.53 88.71 1,334,788 -3.42(-3.71%)
Feb 12, 2021 93.27 99.81 91.54 92.13 2,024,409 +4.07(+4.62%)
Feb 11, 2021 87.44 88.52 87.16 88.06 903,543 +1.44(+1.66%)
Feb 10, 2021 87.23 88.00 86.38 86.62 533,441 -0.60(-0.69%)
Feb 09, 2021 87.05 87.72 86.39 87.22 613,428 +0.39(+0.45%)
Feb 08, 2021 85.40 86.85 85.36 86.83 530,775 +1.53(+1.79%)
Feb 05, 2021 84.84 85.77 84.20 85.30 491,514 +0.78(+0.93%)
Feb 04, 2021 84.03 84.89 83.79 84.52 357,843 +0.49(+0.58%)
Feb 03, 2021 83.58 84.49 82.89 84.03 653,270 +0.45(+0.54%)
Feb 02, 2021 82.41 83.67 82.16 83.58 781,546 +1.64(+2.00%)
Feb 01, 2021 81.50 82.45 80.38 81.94 580,573 +1.43(+1.78%)
Jan 29, 2021 79.70 81.37 78.92 80.51 849,897 +0.59(+0.74%)
Jan 28, 2021 79.76 80.58 78.62 79.92 701,381 +0.52(+0.65%)
Jan 27, 2021 78.78 80.25 77.44 79.40 982,086 -0.74(-0.92%)
Jan 26, 2021 82.12 82.15 80.03 80.13 477,226 -2.51(-3.04%)
Jan 25, 2021 83.36 83.63 81.21 82.64 442,106 -0.06(-0.07%)
Jan 22, 2021 82.67 82.98 82.10 82.70 462,847 -0.79(-0.95%)
Jan 21, 2021 84.93 85.39 82.92 83.50 716,484 -0.47(-0.56%)
Jan 20, 2021 84.15 85.13 83.45 83.97 816,964 +0.26(+0.32%)
Jan 19, 2021 83.43 84.26 82.50 83.70 1,079,622 +1.32(+1.61%)
Jan 15, 2021 84.65 85.28 82.30 82.38 958,034 -2.47(-2.91%)
Jan 14, 2021 84.53 86.11 84.33 84.85 947,875 +2.36(+2.86%)
Jan 13, 2021 82.93 83.58 82.08 82.49 707,027 -0.60(-0.72%)
Jan 12, 2021 84.35 84.80 82.63 83.08 637,056 -0.93(-1.11%)
Jan 11, 2021 83.22 84.65 82.91 84.02 466,764 -0.08(-0.09%)
Jan 08, 2021 84.24 86.41 83.69 84.09 820,006 +0.21(+0.25%)
Jan 07, 2021 82.82 84.63 82.71 83.89 1,090,255 +1.92(+2.34%)
Jan 06, 2021 80.03 83.23 79.77 81.97 1,115,183 +1.90(+2.38%)
Jan 05, 2021 78.22 80.19 78.19 80.07 521,670 +1.43(+1.82%)
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.