Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 26, 2021 90.72 91.00 88.66 89.33 994,842 -0.83(-0.92%)
Feb 25, 2021 92.62 93.35 90.12 90.16 498,595 -2.38(-2.57%)
Feb 24, 2021 92.81 93.82 91.94 92.54 555,540 -0.54(-0.58%)
Feb 23, 2021 93.24 93.83 91.24 93.07 867,792 -0.03(-0.04%)
Feb 22, 2021 95.83 96.07 92.81 93.11 775,681 -3.10(-3.22%)
Feb 19, 2021 98.35 99.13 95.89 96.21 838,550 -1.86(-1.90%)
Feb 18, 2021 100.52 100.52 97.64 98.07 557,124 -2.51(-2.50%)
Feb 17, 2021 101.32 101.31 99.82 100.58 909,181 -0.92(-0.91%)
Feb 16, 2021 99.11 102.49 99.11 101.51 1,257,449 +3.00(+3.04%)
Feb 12, 2021 97.86 100.15 97.47 98.51 700,884 +0.95(+0.97%)
Feb 11, 2021 96.67 97.88 95.58 97.56 618,656 +1.24(+1.29%)
Feb 10, 2021 96.96 97.58 95.13 96.31 490,004 +0.09(+0.09%)
Feb 09, 2021 96.95 97.72 95.08 96.23 583,653 -0.15(-0.16%)
Feb 08, 2021 95.01 96.58 94.31 96.38 1,494,380 +2.44(+2.60%)
Feb 05, 2021 95.52 95.89 93.06 93.94 815,330 -0.51(-0.54%)
Feb 04, 2021 91.31 95.00 91.04 94.45 805,454 +3.53(+3.89%)
Feb 03, 2021 93.54 93.54 89.07 90.91 932,130 -2.06(-2.22%)
Feb 02, 2021 88.33 98.67 88.33 92.97 2,113,848 +9.05(+10.79%)
Feb 01, 2021 81.48 84.34 80.99 83.92 752,782 +3.74(+4.67%)
Jan 29, 2021 80.06 81.30 79.46 80.18 883,409 +0.59(+0.74%)
Jan 28, 2021 79.25 80.13 76.75 79.59 1,194,669 +1.01(+1.28%)
Jan 27, 2021 82.66 83.06 78.40 78.58 787,636 -5.41(-6.44%)
Jan 26, 2021 87.41 88.01 83.87 83.99 396,768 -2.99(-3.43%)
Jan 25, 2021 88.57 89.13 86.59 86.97 528,428 -1.02(-1.16%)
Jan 22, 2021 87.88 88.39 87.18 88.00 461,966 +0.22(+0.26%)
Jan 21, 2021 88.45 88.45 86.53 87.77 600,268 -0.24(-0.28%)
Jan 20, 2021 87.44 89.20 86.97 88.02 812,493 +1.21(+1.39%)
Jan 19, 2021 86.56 87.44 85.10 86.81 883,170 +1.00(+1.17%)
Jan 15, 2021 84.13 86.24 83.21 85.80 1,244,472 +2.59(+3.12%)
Jan 14, 2021 82.00 84.82 82.00 83.21 754,370 +1.63(+2.00%)
Jan 13, 2021 82.90 83.74 81.13 81.58 617,276 -0.85(-1.03%)
Jan 12, 2021 82.54 83.76 82.00 82.42 329,799 -0.20(-0.24%)
Jan 11, 2021 80.76 82.84 80.26 82.62 385,733 +1.31(+1.61%)
Jan 08, 2021 83.26 84.64 80.64 81.32 753,734 -1.56(-1.88%)
Jan 07, 2021 81.76 83.69 81.76 82.88 459,595 +1.22(+1.49%)
Jan 06, 2021 77.90 82.11 77.90 81.66 1,168,458 +3.43(+4.39%)
Jan 05, 2021 77.71 79.16 76.85 78.23 617,754 +0.59(+0.76%)
Jan 04, 2021 78.14 78.81 76.65 77.64 529,847 -0.72(-0.92%)
Dec 31, 2020 78.36 78.36 78.36 324,373 +0.14(+0.18%)
Dec 30, 2020 78.34 78.85 78.00 78.22 324,373 +0.51(+0.66%)
Dec 29, 2020 78.45 78.56 76.84 77.71 309,318 -0.22(-0.28%)
Dec 28, 2020 80.04 80.56 77.62 77.93 402,595 -1.44(-1.81%)
Dec 24, 2020 79.20 79.74 78.69 79.37 120,759 +0.39(+0.49%)
Dec 23, 2020 79.69 79.86 78.81 78.98 482,884 -0.12(-0.16%)
Dec 22, 2020 79.78 80.05 78.63 79.11 487,678 -0.32(-0.41%)
Dec 21, 2020 78.34 79.72 76.17 79.43 756,044 +0.40(+0.51%)
Dec 18, 2020 76.32 79.13 75.97 79.03 3,674,253 +2.59(+3.38%)
Dec 17, 2020 75.31 76.53 74.80 76.44 745,775 +1.66(+2.22%)
Dec 16, 2020 76.03 76.23 74.44 74.78 721,421 -1.27(-1.67%)
Dec 15, 2020 76.08 76.67 75.05 76.05 504,134 +0.42(+0.56%)
Dec 14, 2020 75.34 77.45 74.62 75.62 745,402 +0.37(+0.49%)
Dec 11, 2020 75.45 76.39 74.45 75.26 297,036 -0.06(-0.08%)
Dec 10, 2020 74.23 75.49 73.51 75.31 405,420 +0.88(+1.18%)
Dec 09, 2020 76.46 76.46 74.03 74.44 445,432 -1.78(-2.33%)
Dec 08, 2020 76.29 77.21 75.69 76.22 543,827 +0.23(+0.30%)
Dec 07, 2020 75.93 76.90 75.55 75.99 321,824 +0.33(+0.44%)
Dec 04, 2020 74.59 75.72 74.19 75.66 459,534 +1.88(+2.55%)
Dec 03, 2020 73.58 74.11 73.25 73.77 498,542 +0.15(+0.21%)
Dec 02, 2020 75.97 75.97 73.20 73.62 513,552 -1.63(-2.17%)
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.