Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2021 70.61 71.42 70.26 70.83 2,150,054 +0.24(+0.34%)
Mar 30, 2021 71.09 71.42 70.03 70.60 1,647,161 -0.84(-1.17%)
Mar 29, 2021 71.28 71.93 70.80 71.43 1,706,192 +0.06(+0.08%)
Mar 26, 2021 71.15 71.41 70.70 71.37 1,576,676 +0.15(+0.21%)
Mar 25, 2021 70.83 71.35 70.30 71.23 1,668,301 +0.44(+0.63%)
Mar 24, 2021 70.37 71.55 70.31 70.78 2,440,164 +0.10(+0.14%)
Mar 23, 2021 71.09 71.41 70.47 70.68 2,011,872 -0.24(-0.33%)
Mar 22, 2021 70.62 71.15 70.11 70.92 3,333,724 +0.02(+0.03%)
Mar 19, 2021 70.42 71.19 70.36 70.90 4,665,490 +0.21(+0.29%)
Mar 18, 2021 71.61 71.67 70.62 70.69 2,882,484 -0.55(-0.77%)
Mar 17, 2021 71.35 71.59 70.57 71.25 3,833,120 +0.10(+0.14%)
Mar 16, 2021 71.82 72.38 71.07 71.15 2,708,124 -0.18(-0.25%)
Mar 15, 2021 70.61 71.61 70.25 71.33 3,399,113 +1.10(+1.57%)
Mar 12, 2021 69.51 70.72 69.51 70.22 3,370,924 +0.18(+0.25%)
Mar 11, 2021 70.96 71.15 69.96 70.04 3,412,347 +0.25(+0.35%)
Mar 10, 2021 69.77 70.40 69.31 69.80 2,447,949 +0.30(+0.43%)
Mar 09, 2021 69.74 70.59 69.45 69.50 2,550,061 +0.35(+0.51%)
Mar 08, 2021 69.29 70.32 69.09 69.15 2,656,450 -0.22(-0.31%)
Mar 05, 2021 67.44 69.54 67.23 69.36 4,454,820 +2.14(+3.18%)
Mar 04, 2021 69.29 69.29 66.97 67.23 3,588,058 -0.33(-0.48%)
Mar 03, 2021 68.21 68.33 67.19 67.55 2,356,870 -1.04(-1.52%)
Mar 02, 2021 69.24 69.57 68.49 68.60 2,800,317 -0.53(-0.77%)
Mar 01, 2021 68.47 69.35 68.47 69.13 4,376,263 +1.00(+1.46%)
Feb 26, 2021 69.42 69.58 68.11 68.13 3,532,884 -0.79(-1.14%)
Feb 25, 2021 69.76 70.57 68.90 68.92 3,388,859 -0.34(-0.50%)
Feb 24, 2021 68.94 69.76 68.64 69.27 3,724,037 +0.22(+0.31%)
Feb 23, 2021 69.56 70.39 68.51 69.05 5,842,332 -0.83(-1.18%)
Feb 22, 2021 70.76 70.91 69.71 69.88 2,632,670 -0.64(-0.91%)
Feb 19, 2021 71.49 71.88 70.26 70.52 2,813,907 -0.97(-1.35%)
Feb 18, 2021 71.62 71.77 70.97 71.48 3,038,414 +0.05(+0.07%)
Feb 17, 2021 71.25 72.65 71.18 71.43 3,975,826 -0.26(-0.36%)
Feb 16, 2021 74.01 74.10 71.54 71.69 5,039,674 -2.17(-2.94%)
Feb 12, 2021 74.40 74.44 73.33 73.86 3,221,243 -0.94(-1.25%)
Feb 11, 2021 76.38 77.23 73.97 74.79 3,218,228 -3.05(-3.92%)
Feb 10, 2021 78.40 78.82 77.59 77.85 2,299,661 -0.02(-0.03%)
Feb 09, 2021 77.68 78.33 77.52 77.87 1,903,902 +0.51(+0.66%)
Feb 08, 2021 78.63 79.05 77.00 77.36 2,437,358 -1.30(-1.65%)
Feb 05, 2021 79.60 79.67 78.53 78.66 942,129 -0.27(-0.34%)
Feb 04, 2021 78.87 80.08 78.45 78.92 1,006,365 +0.34(+0.44%)
Feb 03, 2021 79.18 79.47 78.05 78.58 1,082,794 -0.73(-0.92%)
Feb 02, 2021 79.37 80.86 79.26 79.31 1,186,836 +0.38(+0.49%)
Feb 01, 2021 79.58 79.58 78.31 78.92 1,289,349 -0.02(-0.03%)
Jan 29, 2021 78.98 80.07 78.10 78.94 1,514,470 -0.54(-0.68%)
Jan 28, 2021 81.91 82.97 79.45 79.48 2,181,271 -2.60(-3.17%)
Jan 27, 2021 79.99 82.83 79.72 82.09 3,133,296 +1.94(+2.42%)
Jan 26, 2021 79.48 80.25 78.77 80.14 1,025,103 +0.82(+1.03%)
Jan 25, 2021 78.69 80.17 78.59 79.33 1,543,692 +0.59(+0.75%)
Jan 22, 2021 78.48 79.09 78.06 78.74 1,331,909 +0.28(+0.35%)
Jan 21, 2021 78.46 79.00 78.25 78.46 978,581 -0.12(-0.15%)
Jan 20, 2021 77.93 78.83 77.65 78.58 1,201,689 +0.23(+0.29%)
Jan 19, 2021 78.22 78.86 77.61 78.35 1,352,623 -0.69(-0.87%)
Jan 15, 2021 78.95 79.30 77.93 79.04 1,475,401 -0.12(-0.15%)
Jan 14, 2021 79.26 80.56 79.06 79.16 2,315,724 -0.32(-0.40%)
Jan 13, 2021 77.86 79.64 77.72 79.47 2,410,667 +1.69(+2.18%)
Jan 12, 2021 77.64 78.04 77.14 77.78 1,216,936 +0.05(+0.06%)
Jan 11, 2021 78.49 78.64 77.31 77.73 1,363,561 -0.97(-1.23%)
Jan 08, 2021 78.34 78.83 77.23 78.70 1,610,367 +0.23(+0.29%)
Jan 07, 2021 77.25 78.83 77.25 78.47 1,851,480 +0.79(+1.01%)
Jan 06, 2021 75.62 77.80 75.40 77.68 1,833,807 +0.61(+0.79%)
Jan 05, 2021 76.37 77.36 76.21 77.07 1,140,238 +0.46(+0.60%)
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.