Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2021 72.54 73.10 71.90 72.14 3,011,534 -0.68(-0.94%)
Mar 30, 2021 72.34 73.71 72.20 72.82 2,215,952 -0.19(-0.27%)
Mar 29, 2021 73.58 73.77 71.95 73.02 2,125,423 -1.57(-2.11%)
Mar 26, 2021 74.28 74.71 73.05 74.59 2,678,589 +1.65(+2.27%)
Mar 25, 2021 71.47 73.20 70.01 72.94 2,953,423 +0.36(+0.50%)
Mar 24, 2021 71.20 72.78 71.07 72.58 3,862,595 +2.70(+3.86%)
Mar 23, 2021 70.00 71.54 68.76 69.88 3,784,602 -1.42(-1.99%)
Mar 22, 2021 72.03 72.50 71.10 71.29 3,328,039 -1.49(-2.04%)
Mar 19, 2021 72.23 73.91 71.32 72.78 5,762,261 +0.79(+1.09%)
Mar 18, 2021 74.91 75.37 71.93 71.99 3,975,106 -3.62(-4.79%)
Mar 17, 2021 75.16 75.84 74.01 75.61 2,814,555 +0.47(+0.62%)
Mar 16, 2021 76.66 76.78 74.83 75.14 3,462,974 -2.57(-3.31%)
Mar 15, 2021 78.27 78.85 76.85 77.72 2,487,551 -0.73(-0.92%)
Mar 12, 2021 78.73 78.86 77.41 78.44 2,106,906 +0.82(+1.06%)
Mar 11, 2021 78.39 79.19 77.46 77.62 3,014,284 -0.63(-0.80%)
Mar 10, 2021 75.52 78.81 75.12 78.25 2,887,413 +2.69(+3.56%)
Mar 09, 2021 77.58 80.15 75.50 75.56 3,952,432 -2.72(-3.47%)
Mar 08, 2021 78.64 79.72 77.19 78.27 3,268,986 +0.99(+1.28%)
Mar 05, 2021 76.63 77.35 74.42 77.28 3,805,565 +2.60(+3.48%)
Mar 04, 2021 74.72 76.23 73.25 74.68 3,187,837 +0.50(+0.68%)
Mar 03, 2021 73.54 75.75 73.27 74.18 2,657,204 +1.39(+1.91%)
Mar 02, 2021 74.55 75.51 72.72 72.79 2,660,242 -2.15(-2.87%)
Mar 01, 2021 75.25 75.87 74.41 74.94 2,517,494 +1.46(+1.99%)
Feb 26, 2021 74.25 74.71 70.92 73.48 5,414,708 -1.41(-1.88%)
Feb 25, 2021 77.86 77.90 74.51 74.89 3,126,784 -2.31(-2.99%)
Feb 24, 2021 75.96 77.81 75.67 77.19 4,001,862 +1.52(+2.01%)
Feb 23, 2021 75.43 76.08 72.90 75.67 2,890,229 +1.39(+1.87%)
Feb 22, 2021 72.08 75.53 71.81 74.28 3,631,319 +1.46(+2.00%)
Feb 19, 2021 70.58 73.42 70.35 72.82 3,844,898 +2.80(+3.99%)
Feb 18, 2021 70.13 70.50 69.03 70.03 2,370,048 -0.52(-0.73%)
Feb 17, 2021 69.98 70.78 68.44 70.54 2,439,883 +1.09(+1.57%)
Feb 16, 2021 69.01 70.51 68.32 69.45 3,156,990 +1.89(+2.80%)
Feb 12, 2021 67.41 68.05 66.70 67.56 2,234,429 -0.01(-0.01%)
Feb 11, 2021 66.84 67.59 65.48 67.57 2,637,862 +0.45(+0.68%)
Feb 10, 2021 65.44 67.17 65.13 67.12 2,547,432 +1.92(+2.94%)
Feb 09, 2021 66.00 66.10 64.60 65.20 3,023,366 -1.10(-1.66%)
Feb 08, 2021 63.69 66.61 63.47 66.30 3,061,066 +3.28(+5.21%)
Feb 05, 2021 63.99 64.31 62.42 63.02 2,819,585 +0.10(+0.15%)
Feb 04, 2021 62.60 63.51 61.88 62.92 2,282,795 +0.56(+0.90%)
Feb 03, 2021 60.06 62.45 60.06 62.37 2,970,785 +2.30(+3.83%)
Feb 02, 2021 60.50 61.37 59.15 60.06 2,657,640 +1.12(+1.90%)
Feb 01, 2021 59.78 59.88 57.20 58.94 3,393,637 -0.37(-0.62%)
Jan 29, 2021 60.62 62.46 58.95 59.31 6,553,199 -3.19(-5.11%)
Jan 28, 2021 62.72 63.53 61.73 62.51 3,032,479 +0.22(+0.35%)
Jan 27, 2021 61.43 64.02 60.97 62.29 3,506,124 -0.10(-0.15%)
Jan 26, 2021 63.73 64.81 62.34 62.38 2,350,524 -0.67(-1.07%)
Jan 25, 2021 62.99 64.04 62.14 63.06 3,432,784 -0.41(-0.65%)
Jan 22, 2021 62.72 63.94 62.24 63.47 2,930,352 -0.53(-0.83%)
Jan 21, 2021 65.23 65.97 63.54 64.00 3,084,806 -1.95(-2.96%)
Jan 20, 2021 65.96 66.45 64.68 65.95 2,933,589 +0.53(+0.82%)
Jan 19, 2021 63.62 65.76 63.06 65.42 3,402,115 +2.66(+4.24%)
Jan 15, 2021 63.99 64.26 62.05 62.76 3,902,107 -2.10(-3.24%)
Jan 14, 2021 63.01 65.57 62.99 64.86 3,461,535 +2.07(+3.30%)
Jan 13, 2021 64.30 64.47 62.58 62.79 2,879,701 -1.72(-2.67%)
Jan 12, 2021 63.62 64.80 62.67 64.51 3,027,645 +1.29(+2.03%)
Jan 11, 2021 60.36 63.69 60.08 63.22 5,651,907 +1.36(+2.21%)
Jan 08, 2021 63.43 63.51 61.53 61.86 3,067,640 -1.01(-1.60%)
Jan 07, 2021 62.55 64.13 61.92 62.86 2,935,716 +0.56(+0.90%)
Jan 06, 2021 63.87 64.23 61.53 62.30 5,827,298 -0.46(-0.74%)
Jan 05, 2021 61.24 64.54 61.24 62.77 4,465,183 +1.64(+2.68%)
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.