Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2021 79.93 82.75 78.86 81.40 923,410 +2.16(+2.73%)
Mar 30, 2021 77.98 80.43 76.96 79.24 550,722 +1.26(+1.61%)
Mar 29, 2021 80.75 81.71 77.48 77.98 619,540 -3.73(-4.56%)
Mar 26, 2021 78.87 83.30 78.86 81.71 832,236 +4.84(+6.29%)
Mar 25, 2021 72.92 77.30 69.96 76.88 1,218,099 +2.36(+3.17%)
Mar 24, 2021 80.63 81.47 74.46 74.51 904,270 -3.70(-4.73%)
Mar 23, 2021 87.90 88.10 76.56 78.21 1,238,851 -9.95(-11.29%)
Mar 22, 2021 87.73 90.82 85.11 88.16 1,329,412 +2.58(+3.02%)
Mar 19, 2021 83.09 87.35 82.33 85.58 1,394,049 +2.19(+2.63%)
Mar 18, 2021 87.35 88.31 82.98 83.39 452,921 -5.64(-6.34%)
Mar 17, 2021 84.73 89.73 83.26 89.03 448,680 +2.19(+2.53%)
Mar 16, 2021 89.31 89.59 85.58 86.83 358,790 -1.34(-1.52%)
Mar 15, 2021 84.84 88.38 83.68 88.17 454,509 +4.34(+5.17%)
Mar 12, 2021 83.62 84.32 82.37 83.83 303,625 -1.73(-2.03%)
Mar 11, 2021 83.38 86.16 82.20 85.57 462,953 +5.69(+7.13%)
Mar 10, 2021 83.31 84.44 79.63 79.88 427,416 -1.40(-1.72%)
Mar 09, 2021 75.60 82.26 75.13 81.27 725,608 +7.02(+9.45%)
Mar 08, 2021 77.77 79.03 72.98 74.25 588,560 -3.31(-4.27%)
Mar 05, 2021 78.63 78.93 72.04 77.56 816,890 +1.30(+1.70%)
Mar 04, 2021 80.90 81.46 75.21 76.27 802,737 -5.32(-6.52%)
Mar 03, 2021 83.42 84.91 81.01 81.59 876,768 -1.34(-1.62%)
Mar 02, 2021 88.79 88.79 82.89 82.93 543,543 -6.05(-6.80%)
Mar 01, 2021 85.24 89.03 84.86 88.99 564,784 +6.18(+7.47%)
Feb 26, 2021 81.44 85.23 78.67 82.81 637,820 +3.28(+4.12%)
Feb 25, 2021 86.16 87.21 79.40 79.53 691,171 -7.42(-8.53%)
Feb 24, 2021 79.95 87.13 79.25 86.95 606,314 +6.11(+7.56%)
Feb 23, 2021 78.61 81.88 71.93 80.83 896,927 +0.03(+0.04%)
Feb 22, 2021 84.69 85.39 80.16 80.80 486,191 -5.22(-6.07%)
Feb 19, 2021 84.20 87.53 83.86 86.02 481,754 +3.39(+4.10%)
Feb 18, 2021 84.12 84.52 81.44 82.64 478,980 -2.82(-3.30%)
Feb 17, 2021 88.51 88.51 82.56 85.45 669,582 -2.89(-3.27%)
Feb 16, 2021 91.00 91.39 87.99 88.34 596,594 -2.20(-2.43%)
Feb 12, 2021 87.82 91.39 87.06 90.54 373,995 +2.65(+3.01%)
Feb 11, 2021 86.49 89.41 86.11 87.89 646,082 +2.97(+3.49%)
Feb 10, 2021 85.26 86.62 83.34 84.93 392,615 +2.28(+2.76%)
Feb 09, 2021 83.66 84.01 82.13 82.65 503,573 -1.00(-1.19%)
Feb 08, 2021 79.62 83.92 79.62 83.64 527,850 +4.39(+5.54%)
Feb 05, 2021 80.65 80.95 78.26 79.25 461,668 -0.51(-0.64%)
Feb 04, 2021 77.92 80.49 77.18 79.76 731,211 +2.51(+3.25%)
Feb 03, 2021 83.49 84.14 76.24 77.25 1,404,614 -6.95(-8.25%)
Feb 02, 2021 81.05 84.97 78.32 84.20 1,001,647 +4.70(+5.91%)
Feb 01, 2021 76.19 80.13 76.19 79.50 544,418 +4.06(+5.39%)
Jan 29, 2021 77.08 77.58 74.07 75.44 500,936 -2.26(-2.91%)
Jan 28, 2021 77.06 78.65 75.40 77.70 579,159 +2.76(+3.68%)
Jan 27, 2021 74.68 77.43 72.91 74.94 725,420 -1.73(-2.26%)
Jan 26, 2021 82.51 82.51 75.98 76.67 571,135 -4.43(-5.46%)
Jan 25, 2021 85.32 85.68 80.42 81.10 569,950 -2.96(-3.52%)
Jan 22, 2021 82.91 84.42 82.33 84.06 457,953 +0.28(+0.33%)
Jan 21, 2021 84.68 85.28 82.68 83.78 813,070 +0.06(+0.07%)
Jan 20, 2021 82.93 84.43 81.97 83.72 834,339 +2.17(+2.66%)
Jan 19, 2021 77.18 81.62 77.18 81.55 599,712 +4.15(+5.36%)
Jan 15, 2021 78.42 80.29 76.93 77.40 570,432 -1.95(-2.46%)
Jan 14, 2021 75.63 80.56 74.92 79.35 792,033 +5.39(+7.28%)
Jan 13, 2021 74.96 75.35 73.70 73.96 425,514 -0.37(-0.50%)
Jan 12, 2021 72.52 74.45 72.08 74.33 524,899 +2.24(+3.11%)
Jan 11, 2021 66.83 72.13 66.83 72.09 815,557 +4.15(+6.11%)
Jan 08, 2021 70.36 70.94 66.35 67.94 840,183 -1.60(-2.31%)
Jan 07, 2021 68.15 70.94 67.77 69.54 1,503,747 +2.36(+3.52%)
Jan 06, 2021 67.06 68.85 65.93 67.18 14,616,926 +0.02(+0.02%)
Jan 05, 2021 65.95 67.80 65.26 67.16 928,516 +1.13(+1.70%)
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.