Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2021 90.84 91.87 90.08 90.97 373,180 -0.45(-0.49%)
Apr 29, 2021 93.01 93.01 90.90 91.42 97,801 -1.03(-1.12%)
Apr 28, 2021 92.57 93.64 92.33 92.45 121,102 -0.66(-0.71%)
Apr 27, 2021 93.70 94.37 92.13 93.11 162,027 -0.60(-0.64%)
Apr 26, 2021 96.00 96.87 93.28 93.71 155,876 -1.30(-1.36%)
Apr 23, 2021 93.54 95.75 93.14 95.01 154,200 +1.86(+2.00%)
Apr 22, 2021 93.07 93.72 92.09 93.15 131,757 +0.82(+0.89%)
Apr 21, 2021 88.66 93.03 88.59 92.33 173,552 +4.11(+4.66%)
Apr 20, 2021 91.21 92.00 87.68 88.22 323,208 -5.88(-6.25%)
Apr 19, 2021 93.07 94.25 91.31 94.10 177,121 +0.74(+0.79%)
Apr 16, 2021 93.81 94.44 93.01 93.36 147,013 -0.03(-0.03%)
Apr 15, 2021 93.50 94.17 92.33 93.39 82,347 +0.71(+0.77%)
Apr 14, 2021 92.68 94.27 92.54 92.68 125,455 +0.63(+0.69%)
Apr 13, 2021 92.08 92.54 90.86 92.05 122,369 -0.29(-0.32%)
Apr 12, 2021 92.60 93.33 91.76 92.34 137,646 -0.55(-0.59%)
Apr 09, 2021 92.57 93.77 91.93 92.89 148,040 +0.72(+0.78%)
Apr 08, 2021 94.59 94.81 91.34 92.17 199,768 -1.85(-1.97%)
Apr 07, 2021 95.32 95.47 93.31 94.02 269,670 -1.67(-1.74%)
Apr 06, 2021 94.93 96.05 94.77 95.68 141,740 +1.29(+1.36%)
Apr 05, 2021 94.09 95.31 93.06 94.40 130,517 +0.95(+1.02%)
Apr 01, 2021 91.51 93.88 91.51 93.44 180,173 +2.79(+3.07%)
Mar 31, 2021 92.02 93.69 90.66 90.66 303,559 -1.12(-1.22%)
Mar 30, 2021 90.13 92.15 88.81 91.78 213,300 +1.60(+1.77%)
Mar 29, 2021 93.15 94.18 90.04 90.18 255,235 -3.41(-3.64%)
Mar 26, 2021 93.03 93.61 91.91 93.59 197,113 +1.36(+1.48%)
Mar 25, 2021 89.67 92.55 89.39 92.22 147,452 +1.65(+1.82%)
Mar 24, 2021 92.19 93.22 90.47 90.58 207,430 -0.74(-0.81%)
Mar 23, 2021 92.06 93.50 90.63 91.32 222,881 -1.22(-1.32%)
Mar 22, 2021 92.79 93.92 90.65 92.54 281,079 +0.02(+0.02%)
Mar 19, 2021 94.06 94.81 92.18 92.52 857,545 -1.73(-1.84%)
Mar 18, 2021 96.34 97.74 93.71 94.25 158,691 -3.05(-3.13%)
Mar 17, 2021 97.14 97.80 95.13 97.30 206,909 -0.21(-0.22%)
Mar 16, 2021 100.04 100.04 97.21 97.51 184,056 -2.18(-2.19%)
Mar 15, 2021 101.65 101.65 97.86 99.69 214,208 -2.22(-2.18%)
Mar 12, 2021 101.16 102.52 101.02 101.92 110,670 +0.48(+0.47%)
Mar 11, 2021 102.37 102.66 101.15 101.44 157,305 +0.60(+0.60%)
Mar 10, 2021 100.19 101.41 99.88 100.83 103,896 +0.95(+0.96%)
Mar 09, 2021 99.44 101.93 98.89 99.88 157,538 +2.01(+2.05%)
Mar 08, 2021 97.93 99.84 96.47 97.87 145,190 +0.11(+0.11%)
Mar 05, 2021 97.19 97.98 93.60 97.77 210,151 +2.44(+2.55%)
Mar 04, 2021 98.69 98.89 94.83 95.33 219,475 -4.14(-4.16%)
Mar 03, 2021 102.54 102.69 99.32 99.47 195,944 -1.98(-1.95%)
Mar 02, 2021 103.08 103.08 100.48 101.45 147,279 -1.45(-1.41%)
Mar 01, 2021 106.96 108.87 102.80 102.90 297,751 -2.87(-2.72%)
Feb 26, 2021 104.56 106.91 102.38 105.77 301,624 +2.03(+1.95%)
Feb 25, 2021 105.91 106.61 103.75 103.75 151,055 -2.79(-2.62%)
Feb 24, 2021 102.72 106.67 102.14 106.53 262,290 +4.40(+4.30%)
Feb 23, 2021 101.67 102.69 99.29 102.14 134,797 -1.27(-1.23%)
Feb 22, 2021 102.28 103.64 101.98 103.41 136,525 +0.33(+0.32%)
Feb 19, 2021 102.63 103.89 100.53 103.08 119,285 +1.08(+1.06%)
Feb 18, 2021 101.80 103.26 100.48 102.00 82,934 -0.20(-0.20%)
Feb 17, 2021 102.31 103.19 100.66 102.20 158,248 -1.36(-1.32%)
Feb 16, 2021 105.01 105.37 102.83 103.57 126,454 -0.95(-0.91%)
Feb 12, 2021 102.88 104.52 100.67 104.52 115,274 +1.32(+1.28%)
Feb 11, 2021 101.72 103.50 101.21 103.20 147,978 +2.28(+2.26%)
Feb 10, 2021 104.49 105.11 99.74 100.91 294,859 -2.70(-2.61%)
Feb 09, 2021 102.19 104.17 100.62 103.62 211,860 +1.46(+1.43%)
Feb 08, 2021 97.58 102.24 97.35 102.16 234,051 +5.23(+5.40%)
Feb 05, 2021 97.41 97.80 94.78 96.92 111,572 +0.60(+0.63%)
Feb 04, 2021 94.43 96.40 93.86 96.32 151,077 +2.72(+2.91%)
Feb 03, 2021 93.86 94.06 92.30 93.60 156,005 -0.86(-0.91%)
Feb 02, 2021 92.64 94.87 91.95 94.45 205,546 +3.00(+3.29%)
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.