Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2021 77.81 78.10 76.33 76.34 693,794 -1.53(-1.97%)
Mar 30, 2021 77.02 78.27 76.96 77.87 506,875 +1.12(+1.46%)
Mar 29, 2021 76.80 77.98 76.12 76.75 695,779 -0.96(-1.23%)
Mar 26, 2021 78.78 79.30 76.93 77.71 557,077 -0.39(-0.51%)
Mar 25, 2021 76.46 78.50 75.63 78.10 485,526 +1.52(+1.98%)
Mar 24, 2021 76.63 78.00 76.13 76.58 584,145 +0.63(+0.83%)
Mar 23, 2021 75.70 76.82 75.53 75.95 887,109 -0.59(-0.77%)
Mar 22, 2021 77.55 77.61 75.97 76.54 846,386 -1.25(-1.61%)
Mar 19, 2021 79.28 79.28 77.50 77.79 2,969,089 -1.49(-1.87%)
Mar 18, 2021 79.83 80.70 78.97 79.28 1,114,734 +0.05(+0.07%)
Mar 17, 2021 78.63 79.43 77.83 79.23 995,029 +1.14(+1.47%)
Mar 16, 2021 77.99 79.06 77.67 78.08 962,595 -0.68(-0.87%)
Mar 15, 2021 78.53 79.11 77.65 78.76 914,054 -0.03(-0.03%)
Mar 12, 2021 78.47 79.02 77.80 78.79 562,309 +1.31(+1.69%)
Mar 11, 2021 77.81 78.42 77.48 77.48 678,050 -0.51(-0.65%)
Mar 10, 2021 76.42 78.20 76.04 77.99 686,428 +1.64(+2.15%)
Mar 09, 2021 76.03 77.75 74.72 76.35 909,747 -0.60(-0.78%)
Mar 08, 2021 76.53 78.31 75.85 76.95 692,740 +1.07(+1.41%)
Mar 05, 2021 74.20 76.14 73.50 75.88 774,558 +2.84(+3.88%)
Mar 04, 2021 73.54 74.24 72.27 73.04 812,362 -0.63(-0.85%)
Mar 03, 2021 73.53 74.82 73.53 73.67 570,255 +0.05(+0.07%)
Mar 02, 2021 73.13 74.36 72.76 73.62 802,382 +0.54(+0.73%)
Mar 01, 2021 72.49 74.91 72.49 73.08 1,096,074 +1.70(+2.38%)
Feb 26, 2021 72.68 73.43 71.24 71.39 2,088,108 -1.28(-1.77%)
Feb 25, 2021 75.41 75.97 72.64 72.67 1,255,601 -2.62(-3.47%)
Feb 24, 2021 74.55 76.67 74.55 75.29 1,073,169 +0.74(+0.99%)
Feb 23, 2021 74.14 74.90 73.81 74.55 683,234 +0.66(+0.90%)
Feb 22, 2021 71.89 74.32 71.65 73.89 794,977 +1.97(+2.74%)
Feb 19, 2021 72.11 72.27 71.47 71.91 601,620 +0.49(+0.68%)
Feb 18, 2021 71.59 72.06 70.79 71.43 589,841 -0.78(-1.07%)
Feb 17, 2021 71.56 72.58 71.56 72.20 633,095 -0.17(-0.23%)
Feb 16, 2021 72.68 72.72 71.86 72.37 684,164 +0.09(+0.12%)
Feb 12, 2021 72.25 72.75 71.96 72.28 870,966 +0.01(+0.01%)
Feb 11, 2021 71.02 72.46 70.92 72.27 779,846 +1.06(+1.49%)
Feb 10, 2021 70.17 71.87 69.56 71.21 1,437,388 +1.41(+2.01%)
Feb 09, 2021 68.80 70.31 68.41 69.81 745,028 +0.87(+1.26%)
Feb 08, 2021 67.25 69.15 67.24 68.94 1,291,153 +1.93(+2.89%)
Feb 05, 2021 64.49 67.29 63.71 67.00 1,696,643 +2.51(+3.89%)
Feb 04, 2021 62.77 66.57 61.76 64.49 1,484,710 +1.99(+3.18%)
Feb 03, 2021 62.02 62.71 61.29 62.51 630,985 -0.01(-0.01%)
Feb 02, 2021 62.07 62.94 60.39 62.51 881,707 +0.81(+1.31%)
Feb 01, 2021 63.15 63.35 61.70 61.70 1,394,105 -1.28(-2.03%)
Jan 29, 2021 61.90 63.18 60.70 62.98 1,973,613 +0.35(+0.56%)
Jan 28, 2021 58.31 63.07 58.31 62.63 3,510,656 +9.49(+17.85%)
Jan 27, 2021 55.27 56.09 52.99 53.15 1,004,251 -3.08(-5.47%)
Jan 26, 2021 58.07 58.19 56.20 56.23 552,408 -1.33(-2.31%)
Jan 25, 2021 56.53 57.58 56.21 57.56 844,507 +0.80(+1.40%)
Jan 22, 2021 57.13 57.34 56.48 56.76 362,466 -0.92(-1.60%)
Jan 21, 2021 59.84 60.14 57.67 57.68 811,507 -2.11(-3.54%)
Jan 20, 2021 58.90 59.86 58.54 59.80 1,129,424 +1.04(+1.78%)
Jan 19, 2021 59.10 59.10 58.14 58.75 405,048 +0.08(+0.14%)
Jan 15, 2021 58.72 58.94 57.84 58.67 422,554 -0.91(-1.53%)
Jan 14, 2021 59.78 60.01 59.05 59.58 580,216 +0.21(+0.36%)
Jan 13, 2021 60.06 60.30 59.25 59.37 731,439 -0.84(-1.40%)
Jan 12, 2021 60.41 60.82 59.96 60.21 945,604 +0.25(+0.41%)
Jan 11, 2021 59.80 60.97 59.80 59.97 382,370 -0.61(-1.01%)
Jan 08, 2021 61.54 61.54 59.39 60.58 373,076 -0.39(-0.63%)
Jan 07, 2021 61.17 61.48 60.75 60.97 553,049 -0.23(-0.37%)
Jan 06, 2021 58.66 61.45 58.66 61.19 663,853 +3.87(+6.74%)
Jan 05, 2021 56.83 57.43 55.92 57.33 541,546 +0.67(+1.19%)
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.