Historical Prices

Date Open High Low Close Volume Change (%)
Jan 29, 2021 81.89 81.89 77.50 78.71 452,737 -2.85(-3.50%)
Jan 28, 2021 83.06 84.03 81.37 81.57 410,975 -1.37(-1.65%)
Jan 27, 2021 82.15 84.03 80.93 82.93 581,784 -0.91(-1.08%)
Jan 26, 2021 86.76 86.76 83.75 83.84 285,305 -2.16(-2.51%)
Jan 25, 2021 86.50 86.73 84.45 86.00 272,506 -0.58(-0.67%)
Jan 22, 2021 87.02 87.22 85.38 86.58 216,102 -1.50(-1.71%)
Jan 21, 2021 87.40 88.35 86.45 88.08 269,857 +0.98(+1.13%)
Jan 20, 2021 86.10 87.61 85.88 87.10 352,881 +1.66(+1.95%)
Jan 19, 2021 84.79 85.95 84.68 85.44 338,762 +1.22(+1.45%)
Jan 15, 2021 82.15 84.60 81.89 84.21 456,649 +1.74(+2.11%)
Jan 14, 2021 82.82 83.66 81.11 82.47 403,224 +0.03(+0.04%)
Jan 13, 2021 84.05 84.40 79.44 82.44 691,660 -2.45(-2.89%)
Jan 12, 2021 85.59 87.95 82.27 84.90 874,632 +0.52(+0.62%)
Jan 11, 2021 83.24 84.63 82.28 84.38 610,236 +0.76(+0.91%)
Jan 08, 2021 84.60 85.53 82.41 83.62 383,589 -0.96(-1.14%)
Jan 07, 2021 85.10 86.47 83.94 84.58 477,236 -0.02(-0.02%)
Jan 06, 2021 79.94 85.63 79.94 84.60 864,044 +4.90(+6.15%)
Jan 05, 2021 77.92 80.89 77.66 79.70 576,437 +2.34(+3.02%)
Jan 04, 2021 79.12 79.60 76.06 77.36 352,797 -1.00(-1.28%)
Dec 31, 2020 78.36 78.36 78.36 246,744 -0.11(-0.13%)
Dec 30, 2020 78.25 79.17 78.04 78.47 246,744 +0.48(+0.62%)
Dec 29, 2020 79.99 80.11 77.41 77.99 219,347 -1.71(-2.15%)
Dec 28, 2020 80.31 81.20 79.38 79.70 204,889 +0.13(+0.17%)
Dec 24, 2020 79.53 79.78 78.76 79.57 104,237 +0.63(+0.79%)
Dec 23, 2020 78.57 79.41 77.93 78.94 203,957 +0.88(+1.12%)
Dec 22, 2020 77.76 78.84 76.83 78.07 405,942 +0.70(+0.91%)
Dec 21, 2020 77.88 78.39 76.45 77.36 461,763 -1.71(-2.17%)
Dec 18, 2020 80.98 82.15 78.84 79.08 592,168 -1.52(-1.89%)
Dec 17, 2020 80.36 81.45 79.42 80.60 453,945 +0.80(+1.00%)
Dec 16, 2020 78.66 79.93 78.05 79.80 507,922 +1.55(+1.98%)
Dec 15, 2020 77.21 78.28 75.58 78.25 618,012 +2.16(+2.85%)
Dec 14, 2020 78.23 78.68 75.91 76.08 461,045 -1.48(-1.91%)
Dec 11, 2020 76.64 77.65 76.11 77.56 415,287 +0.24(+0.31%)
Dec 10, 2020 74.42 77.49 74.25 77.32 358,932 +2.36(+3.14%)
Dec 09, 2020 75.65 76.87 74.25 74.97 550,380 -0.52(-0.69%)
Dec 08, 2020 75.96 77.28 74.84 75.49 838,356 -2.93(-3.74%)
Dec 07, 2020 77.82 79.29 76.75 78.42 541,760 +0.54(+0.69%)
Dec 04, 2020 76.20 78.92 76.03 77.88 1,002,883 +1.69(+2.22%)
Dec 03, 2020 74.21 77.22 73.90 76.19 1,382,934 +2.34(+3.17%)
Dec 02, 2020 73.65 74.80 72.90 73.85 1,093,780 +0.70(+0.96%)
Dec 01, 2020 80.24 80.25 72.65 73.15 2,529,939 -3.98(-5.16%)
Nov 30, 2020 78.18 78.46 76.27 77.13 703,926 -1.21(-1.54%)
Nov 27, 2020 77.55 78.50 77.30 78.33 258,567 +0.51(+0.66%)
Nov 25, 2020 78.91 78.91 76.79 77.82 504,455 -1.09(-1.38%)
Nov 24, 2020 75.85 79.26 75.27 78.91 800,793 +3.51(+4.66%)
Nov 23, 2020 74.10 75.68 73.97 75.40 457,632 +1.94(+2.65%)
Nov 20, 2020 72.73 74.09 72.10 73.46 541,453 +0.71(+0.97%)
Nov 19, 2020 73.65 74.03 71.91 72.75 589,678 -0.75(-1.01%)
Nov 18, 2020 76.32 76.32 73.49 73.49 587,290 -2.23(-2.94%)
Nov 17, 2020 75.71 76.63 74.37 75.72 757,179 -0.06(-0.08%)
Nov 16, 2020 73.32 75.78 73.28 75.78 763,161 +2.97(+4.08%)
Nov 13, 2020 70.98 72.85 70.98 72.81 471,822 +2.21(+3.13%)
Nov 12, 2020 72.65 72.72 70.00 70.60 464,604 -1.85(-2.56%)
Nov 11, 2020 71.69 72.65 70.66 72.45 626,904 +0.71(+0.99%)
Nov 10, 2020 71.63 72.31 70.39 71.74 490,955 -0.05(-0.07%)
Nov 09, 2020 75.27 75.53 71.71 71.80 565,582 +0.84(+1.19%)
Nov 06, 2020 70.54 72.15 70.32 70.95 332,770 +0.64(+0.91%)
Nov 05, 2020 69.29 70.96 68.87 70.31 490,038 +2.11(+3.09%)
Nov 04, 2020 67.63 68.98 67.02 68.21 314,348 +0.18(+0.27%)
Nov 03, 2020 66.96 68.34 66.72 68.02 704,040 +2.03(+3.07%)
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.