Historical Prices

Date Open High Low Close Volume Change (%)
Mar 05, 2021 76.35 76.37 70.34 75.30 1,239,300 +0.14(+0.19%)
Mar 04, 2021 76.81 77.75 73.50 75.16 1,527,292 -2.45(-3.16%)
Mar 03, 2021 79.47 79.74 76.31 77.61 740,191 -0.66(-0.84%)
Mar 02, 2021 80.39 81.98 78.24 78.27 645,070 -2.26(-2.81%)
Mar 01, 2021 78.54 81.58 77.83 80.53 1,055,798 +3.81(+4.97%)
Feb 26, 2021 76.00 78.08 74.34 76.72 906,100 +1.16(+1.54%)
Feb 25, 2021 77.11 78.65 73.96 75.56 1,431,395 -2.18(-2.80%)
Feb 24, 2021 80.75 81.13 76.74 77.74 1,368,003 -2.27(-2.84%)
Feb 23, 2021 78.04 82.03 76.00 80.01 2,046,407 -3.13(-3.76%)
Feb 22, 2021 82.32 83.98 81.52 83.14 1,255,477 +0.77(+0.93%)
Feb 19, 2021 81.05 84.09 81.00 82.37 783,000 +2.47(+3.09%)
Feb 18, 2021 79.53 80.66 76.71 79.90 870,178 -0.14(-0.17%)
Feb 17, 2021 80.60 80.94 77.36 80.04 860,269 -1.20(-1.48%)
Feb 16, 2021 82.46 83.20 79.42 81.24 773,496 -0.47(-0.58%)
Feb 12, 2021 79.22 81.84 78.71 81.71 496,000 +2.23(+2.81%)
Feb 11, 2021 79.36 79.91 77.53 79.48 653,823 +0.75(+0.95%)
Feb 10, 2021 81.36 81.61 76.81 78.73 682,302 -1.15(-1.44%)
Feb 09, 2021 77.48 81.07 77.25 79.88 900,783 +2.07(+2.66%)
Feb 08, 2021 76.96 78.47 76.35 77.81 869,375 +2.29(+3.03%)
Feb 05, 2021 75.72 77.16 74.81 75.52 1,062,400 +0.48(+0.64%)
Feb 04, 2021 75.30 76.80 74.17 75.04 614,986 +0.11(+0.15%)
Feb 03, 2021 75.89 77.12 73.95 74.93 736,668 -0.53(-0.70%)
Feb 02, 2021 73.72 76.09 73.32 75.46 1,424,872 +2.69(+3.70%)
Feb 01, 2021 71.00 72.98 68.58 72.77 836,785 +2.75(+3.93%)
Jan 29, 2021 70.25 72.07 68.50 70.02 1,264,000 -0.35(-0.50%)
Jan 28, 2021 67.23 70.81 66.70 70.37 1,414,109 +4.57(+6.95%)
Jan 27, 2021 70.43 70.43 65.37 65.80 2,099,350 -6.44(-8.91%)
Jan 26, 2021 74.56 74.69 71.80 72.24 819,002 -1.67(-2.26%)
Jan 25, 2021 73.18 74.75 71.05 73.91 1,102,486 +0.57(+0.78%)
Jan 22, 2021 73.48 75.43 72.51 73.34 989,000 -0.40(-0.54%)
Jan 21, 2021 76.76 77.57 73.15 73.74 964,140 -2.53(-3.32%)
Jan 20, 2021 76.92 78.34 75.76 76.27 662,124 +0.15(+0.20%)
Jan 19, 2021 75.91 77.11 74.41 76.12 773,789 +0.93(+1.24%)
Jan 15, 2021 76.01 76.21 73.67 75.19 790,400 -0.82(-1.08%)
Jan 14, 2021 77.27 78.68 75.80 76.01 771,604 -0.35(-0.46%)
Jan 13, 2021 77.98 78.68 75.82 76.36 818,678 -1.29(-1.66%)
Jan 12, 2021 75.55 77.90 74.49 77.65 1,207,157 +2.68(+3.57%)
Jan 11, 2021 73.60 76.38 70.87 74.97 3,417,895 +8.19(+12.26%)
Jan 08, 2021 67.80 68.58 65.95 66.78 995,000 -0.40(-0.60%)
Jan 07, 2021 68.49 70.41 66.75 67.18 965,742 -0.44(-0.65%)
Jan 06, 2021 64.82 67.84 63.39 67.62 1,280,784 +3.41(+5.31%)
Jan 05, 2021 61.18 64.86 61.18 64.21 916,826 +2.65(+4.30%)
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.