Historical Prices

Date Open High Low Close Volume Change (%)
Feb 26, 2021 77.36 79.50 77.25 77.63 155,753 +0.33(+0.43%)
Feb 25, 2021 77.50 78.23 76.89 77.30 147,048 -0.56(-0.72%)
Feb 24, 2021 78.33 78.84 77.12 77.86 213,723 -0.46(-0.59%)
Feb 23, 2021 78.15 78.87 75.76 78.33 94,239 +1.75(+2.28%)
Feb 22, 2021 75.22 77.19 75.22 76.58 130,193 +1.06(+1.41%)
Feb 19, 2021 72.09 75.52 72.09 75.51 97,281 +4.10(+5.74%)
Feb 18, 2021 71.98 72.47 70.21 71.42 107,752 -0.71(-0.98%)
Feb 17, 2021 71.14 73.15 71.14 72.12 90,975 +0.12(+0.16%)
Feb 16, 2021 73.58 73.68 71.69 72.01 78,355 -1.20(-1.64%)
Feb 12, 2021 71.48 73.37 71.23 73.20 79,584 +1.45(+2.02%)
Feb 11, 2021 72.38 72.97 70.48 71.76 102,863 -0.45(-0.63%)
Feb 10, 2021 73.17 73.17 71.76 72.21 89,260 -0.60(-0.82%)
Feb 09, 2021 73.81 73.89 71.92 72.81 83,514 -1.16(-1.57%)
Feb 08, 2021 72.90 74.43 72.40 73.97 101,275 +1.51(+2.08%)
Feb 05, 2021 73.92 74.11 72.34 72.46 72,340 -0.11(-0.15%)
Feb 04, 2021 72.47 73.81 71.80 72.57 64,725 +0.02(+0.03%)
Feb 03, 2021 72.25 72.79 70.83 72.55 39,464 -0.03(-0.04%)
Feb 02, 2021 72.03 73.69 70.95 72.58 87,781 +1.54(+2.16%)
Feb 01, 2021 70.35 71.72 68.69 71.04 81,907 +1.29(+1.84%)
Jan 29, 2021 71.27 71.76 69.62 69.75 114,047 -1.63(-2.29%)
Jan 28, 2021 71.02 72.84 70.54 71.39 94,405 +1.43(+2.04%)
Jan 27, 2021 72.54 72.78 68.79 69.96 118,658 -4.70(-6.29%)
Jan 26, 2021 77.32 77.32 74.52 74.65 45,498 -1.59(-2.09%)
Jan 25, 2021 78.25 78.56 74.94 76.25 68,189 -2.72(-3.45%)
Jan 22, 2021 77.99 79.06 77.05 78.97 92,831 -0.11(-0.13%)
Jan 21, 2021 80.46 81.04 78.89 79.08 74,003 -1.38(-1.72%)
Jan 20, 2021 79.49 80.69 79.49 80.46 71,885 +0.76(+0.96%)
Jan 19, 2021 79.70 80.09 78.63 79.70 106,145 +0.45(+0.57%)
Jan 15, 2021 77.78 79.82 76.55 79.24 117,772 -0.18(-0.23%)
Jan 14, 2021 79.35 80.60 78.29 79.43 99,237 +1.21(+1.54%)
Jan 13, 2021 80.47 80.47 77.69 78.22 102,150 -2.71(-3.34%)
Jan 12, 2021 78.91 81.16 78.91 80.92 60,295 +2.38(+3.03%)
Jan 11, 2021 77.30 78.66 77.30 78.55 43,128 +0.49(+0.63%)
Jan 08, 2021 78.75 78.75 76.68 78.06 99,351 -0.64(-0.81%)
Jan 07, 2021 77.75 78.74 75.82 78.69 87,341 +1.20(+1.55%)
Jan 06, 2021 74.19 78.06 73.96 77.49 187,479 +4.93(+6.79%)
Jan 05, 2021 70.89 73.60 70.89 72.57 78,771 +1.68(+2.37%)
Jan 04, 2021 73.60 73.95 69.73 70.89 128,548 -2.09(-2.86%)
Dec 31, 2020 72.97 72.97 72.97 30,419 +0.24(+0.33%)
Dec 30, 2020 72.23 73.29 72.23 72.73 30,419 +0.54(+0.75%)
Dec 29, 2020 73.67 73.67 71.26 72.19 45,506 -0.95(-1.29%)
Dec 28, 2020 73.11 74.07 72.40 73.14 81,588 +0.78(+1.08%)
Dec 24, 2020 72.99 73.16 71.59 72.35 23,388 -0.23(-0.32%)
Dec 23, 2020 72.79 73.53 72.25 72.59 43,251 +0.38(+0.52%)
Dec 22, 2020 72.27 72.64 71.15 72.21 84,135 -0.37(-0.51%)
Dec 21, 2020 71.77 72.75 71.07 72.58 112,741 -1.06(-1.44%)
Dec 18, 2020 72.53 73.76 71.83 73.64 316,992 +1.22(+1.68%)
Dec 17, 2020 71.77 72.57 70.69 72.42 97,972 +1.00(+1.41%)
Dec 16, 2020 72.01 72.01 70.88 71.42 105,660 -0.42(-0.58%)
Dec 15, 2020 71.23 71.99 70.54 71.83 86,222 +1.48(+2.10%)
Dec 14, 2020 71.90 71.90 70.35 70.35 90,446 -0.37(-0.52%)
Dec 11, 2020 70.14 70.92 70.14 70.72 56,609 -0.13(-0.18%)
Dec 10, 2020 70.30 71.02 70.10 70.85 72,230 -0.02(-0.03%)
Dec 09, 2020 70.82 71.50 70.53 70.87 101,998 +0.47(+0.67%)
Dec 08, 2020 70.07 71.31 69.69 70.39 91,017 -0.21(-0.30%)
Dec 07, 2020 71.50 71.50 69.32 70.61 64,193 -0.43(-0.60%)
Dec 04, 2020 69.36 71.39 68.30 71.03 58,058 +2.21(+3.22%)
Dec 03, 2020 69.61 69.68 67.59 68.82 86,946 -0.58(-0.84%)
Dec 02, 2020 68.45 69.90 67.99 69.40 52,750 +0.59(+0.86%)
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.