Historical Prices

Date Open High Low Close Volume Change (%)
Feb 26, 2021 74.75 74.89 73.02 73.41 2,255,109 -0.87(-1.17%)
Feb 25, 2021 75.97 76.12 73.93 74.28 1,359,365 -1.75(-2.31%)
Feb 24, 2021 73.91 76.18 73.60 76.03 1,797,357 +2.08(+2.81%)
Feb 23, 2021 75.55 75.77 73.55 73.95 1,981,966 -1.01(-1.35%)
Feb 22, 2021 74.16 75.28 74.01 74.97 1,618,964 +0.38(+0.51%)
Feb 19, 2021 73.67 74.78 73.39 74.58 1,773,796 +0.75(+1.02%)
Feb 18, 2021 73.45 73.95 72.40 73.83 1,293,567 +0.06(+0.09%)
Feb 17, 2021 74.43 74.57 73.02 73.77 1,494,716 -1.26(-1.68%)
Feb 16, 2021 74.04 75.24 73.62 75.03 1,881,206 +1.27(+1.72%)
Feb 12, 2021 73.84 74.25 73.22 73.76 1,703,189 -0.91(-1.22%)
Feb 11, 2021 75.02 75.64 74.45 74.67 1,506,720 -0.41(-0.54%)
Feb 10, 2021 75.59 75.79 74.57 75.08 1,332,794 -0.11(-0.15%)
Feb 09, 2021 75.89 76.81 75.00 75.19 1,839,327 -0.60(-0.80%)
Feb 08, 2021 76.26 76.38 74.78 75.79 1,391,005 -0.15(-0.20%)
Feb 05, 2021 76.14 76.62 75.35 75.94 1,280,302 +0.46(+0.61%)
Feb 04, 2021 73.99 75.67 73.68 75.48 1,605,424 +2.14(+2.92%)
Feb 03, 2021 74.31 74.48 73.11 73.33 1,671,881 -1.13(-1.52%)
Feb 02, 2021 73.81 74.99 73.40 74.46 2,408,654 +1.53(+2.10%)
Feb 01, 2021 71.59 73.05 71.13 72.93 2,210,605 +1.62(+2.28%)
Jan 29, 2021 73.21 73.38 70.89 71.31 4,801,269 -2.32(-3.15%)
Jan 28, 2021 73.97 75.38 73.19 73.63 4,360,208 +0.20(+0.28%)
Jan 27, 2021 77.71 79.74 73.03 73.43 7,427,960 -5.55(-7.02%)
Jan 26, 2021 79.30 80.19 78.72 78.97 3,447,944 +0.30(+0.38%)
Jan 25, 2021 77.63 79.25 77.21 78.68 3,585,397 +0.88(+1.13%)
Jan 22, 2021 77.47 78.30 77.17 77.79 2,887,660 -0.29(-0.37%)
Jan 21, 2021 77.15 78.31 76.53 78.08 3,728,862 +1.71(+2.23%)
Jan 20, 2021 76.41 77.12 75.72 76.38 2,722,093 +0.35(+0.46%)
Jan 19, 2021 77.94 78.20 75.92 76.02 2,713,951 -1.82(-2.34%)
Jan 15, 2021 78.16 79.10 77.48 77.84 3,092,905 -1.37(-1.73%)
Jan 14, 2021 79.80 80.13 78.88 79.21 1,797,601 -0.17(-0.21%)
Jan 13, 2021 80.98 81.14 78.89 79.38 2,646,411 -1.84(-2.26%)
Jan 12, 2021 80.84 81.57 80.11 81.22 1,461,765 +0.44(+0.54%)
Jan 11, 2021 80.60 81.83 80.49 80.78 1,828,244 -0.71(-0.88%)
Jan 08, 2021 82.46 82.72 80.80 81.50 1,972,358 -0.40(-0.49%)
Jan 07, 2021 82.02 83.19 81.64 81.89 2,224,761 +0.74(+0.91%)
Jan 06, 2021 79.75 81.86 79.74 81.15 2,636,361 +1.99(+2.52%)
Jan 05, 2021 77.97 79.88 77.97 79.16 1,620,244 +0.19(+0.25%)
Jan 04, 2021 80.32 80.83 78.23 78.96 2,284,634 -0.27(-0.34%)
Dec 31, 2020 79.23 79.23 79.23 1,256,833 -0.69(-0.86%)
Dec 30, 2020 78.76 80.14 78.75 79.92 1,256,833 +1.29(+1.64%)
Dec 29, 2020 79.54 79.86 77.81 78.63 1,277,218 -0.64(-0.81%)
Dec 28, 2020 78.72 80.01 78.41 79.27 1,951,940 +1.44(+1.85%)
Dec 24, 2020 78.48 78.48 77.21 77.83 589,432 -0.34(-0.44%)
Dec 23, 2020 77.57 78.72 77.12 78.17 1,840,981 +1.29(+1.68%)
Dec 22, 2020 78.81 78.81 76.64 76.89 3,172,537 -1.90(-2.41%)
Dec 21, 2020 77.72 79.43 77.58 78.79 2,442,200 +0.05(+0.06%)
Dec 18, 2020 80.32 80.42 78.43 78.74 5,820,165 -1.55(-1.93%)
Dec 17, 2020 80.83 81.22 79.71 80.29 1,973,428 +0.17(+0.21%)
Dec 16, 2020 80.84 81.17 79.84 80.12 2,371,633 -0.82(-1.01%)
Dec 15, 2020 80.60 81.15 79.64 80.94 3,022,043 +1.39(+1.75%)
Dec 14, 2020 81.14 81.26 79.49 79.55 2,068,536 -0.84(-1.05%)
Dec 11, 2020 80.22 81.01 79.41 80.39 2,251,012 -0.22(-0.28%)
Dec 10, 2020 81.50 82.24 80.12 80.61 1,805,735 -1.14(-1.40%)
Dec 09, 2020 82.92 83.11 81.39 81.76 2,508,319 -0.59(-0.72%)
Dec 08, 2020 81.05 82.70 80.64 82.35 2,345,665 +0.89(+1.09%)
Dec 07, 2020 81.41 81.98 80.39 81.46 1,461,204 -0.78(-0.95%)
Dec 04, 2020 80.21 82.28 79.73 82.25 1,845,370 +2.70(+3.40%)
Dec 03, 2020 78.68 80.75 78.42 79.54 1,769,157 +0.68(+0.87%)
Dec 02, 2020 77.89 79.31 77.24 78.86 1,348,249 +0.62(+0.79%)
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.