Historical Prices

Date Open High Low Close Volume Change (%)
Feb 26, 2021 86.53 88.86 85.99 87.56 315,885 +0.99(+1.15%)
Feb 25, 2021 88.99 90.34 86.27 86.56 279,466 -2.63(-2.95%)
Feb 24, 2021 85.97 89.48 85.47 89.20 202,932 +3.76(+4.40%)
Feb 23, 2021 84.89 85.89 82.70 85.43 330,365 -1.19(-1.37%)
Feb 22, 2021 85.76 87.48 85.23 86.62 179,080 -0.20(-0.23%)
Feb 19, 2021 85.40 87.24 85.08 86.82 172,504 +2.22(+2.62%)
Feb 18, 2021 86.46 87.24 84.59 84.60 338,212 -2.34(-2.69%)
Feb 17, 2021 87.00 87.76 85.94 86.94 167,014 -0.60(-0.68%)
Feb 16, 2021 89.35 89.35 87.21 87.54 223,916 -0.84(-0.96%)
Feb 12, 2021 87.41 88.57 87.02 88.38 245,213 +0.44(+0.50%)
Feb 11, 2021 87.52 88.29 86.74 87.94 285,465 +0.70(+0.80%)
Feb 10, 2021 88.65 89.87 86.46 87.24 265,069 -0.55(-0.63%)
Feb 09, 2021 86.65 88.09 86.22 87.79 286,493 +0.66(+0.76%)
Feb 08, 2021 86.35 87.17 85.45 87.13 237,352 +1.08(+1.26%)
Feb 05, 2021 86.86 86.91 85.47 86.05 289,001 -0.17(-0.19%)
Feb 04, 2021 84.22 86.25 83.91 86.22 256,228 +2.05(+2.44%)
Feb 03, 2021 83.48 84.22 82.29 84.17 345,398 +0.66(+0.79%)
Feb 02, 2021 84.86 84.86 82.66 83.51 311,694 -0.09(-0.11%)
Feb 01, 2021 81.37 83.68 81.02 83.60 337,711 +3.45(+4.30%)
Jan 29, 2021 83.39 83.39 78.91 80.15 444,601 -2.91(-3.50%)
Jan 28, 2021 84.58 85.57 82.86 83.06 403,590 -1.39(-1.65%)
Jan 27, 2021 83.66 85.57 82.41 84.45 571,330 -0.92(-1.08%)
Jan 26, 2021 88.35 88.35 85.29 85.38 280,178 -2.20(-2.51%)
Jan 25, 2021 88.09 88.32 85.99 87.58 267,609 -0.59(-0.67%)
Jan 22, 2021 88.62 88.82 86.95 88.16 212,219 -1.53(-1.71%)
Jan 21, 2021 89.00 89.97 88.04 89.70 265,008 +1.00(+1.13%)
Jan 20, 2021 87.68 89.21 87.45 88.69 346,540 +1.70(+1.95%)
Jan 19, 2021 86.34 87.52 86.23 87.00 332,675 +1.24(+1.45%)
Jan 15, 2021 83.66 86.15 83.39 85.75 448,444 +1.77(+2.11%)
Jan 14, 2021 84.33 85.19 82.59 83.98 395,978 +0.03(+0.04%)
Jan 13, 2021 85.59 85.94 80.89 83.95 679,231 -2.50(-2.89%)
Jan 12, 2021 87.16 89.56 83.78 86.45 858,916 +0.53(+0.62%)
Jan 11, 2021 84.77 86.18 83.79 85.92 599,270 +0.77(+0.91%)
Jan 08, 2021 86.15 87.10 83.92 85.15 376,697 -0.98(-1.14%)
Jan 07, 2021 86.66 88.05 85.48 86.13 468,660 -0.02(-0.02%)
Jan 06, 2021 81.40 87.20 81.40 86.15 848,518 +4.99(+6.15%)
Jan 05, 2021 79.35 82.37 79.08 81.16 566,079 +2.38(+3.02%)
Jan 04, 2021 80.57 81.06 77.46 78.78 346,458 -1.02(-1.28%)
Dec 31, 2020 79.80 79.80 79.80 242,310 -0.11(-0.13%)
Dec 30, 2020 79.68 80.62 79.46 79.91 242,310 +0.49(+0.62%)
Dec 29, 2020 81.45 81.57 78.83 79.42 215,406 -1.74(-2.15%)
Dec 28, 2020 81.78 82.69 80.84 81.16 201,207 +0.14(+0.17%)
Dec 24, 2020 80.98 81.24 80.20 81.02 102,364 +0.64(+0.79%)
Dec 23, 2020 80.00 80.87 79.36 80.39 200,292 +0.89(+1.12%)
Dec 22, 2020 79.18 80.28 78.24 79.49 398,647 +0.72(+0.91%)
Dec 21, 2020 79.31 79.83 77.85 78.78 453,466 -1.74(-2.17%)
Dec 18, 2020 82.46 83.66 80.28 80.52 581,528 -1.55(-1.89%)
Dec 17, 2020 81.83 82.94 80.88 82.07 445,788 +0.81(+1.00%)
Dec 16, 2020 80.10 81.39 79.47 81.26 498,795 +1.58(+1.98%)
Dec 15, 2020 78.62 79.71 76.97 79.68 606,906 +2.20(+2.85%)
Dec 14, 2020 79.66 80.12 77.30 77.48 452,761 -1.51(-1.91%)
Dec 11, 2020 78.04 79.07 77.50 78.98 407,824 +0.25(+0.31%)
Dec 10, 2020 75.78 78.91 75.61 78.74 352,482 +2.40(+3.14%)
Dec 09, 2020 77.03 78.28 75.60 76.34 540,490 -0.53(-0.69%)
Dec 08, 2020 77.35 78.69 76.21 76.87 823,291 -2.99(-3.74%)
Dec 07, 2020 79.25 80.74 78.15 79.86 532,025 +0.55(+0.69%)
Dec 04, 2020 77.59 80.37 77.42 79.31 984,862 +1.72(+2.22%)
Dec 03, 2020 75.56 78.63 75.25 77.58 1,358,084 +2.38(+3.17%)
Dec 02, 2020 75.00 76.17 74.23 75.20 1,074,126 +0.72(+0.96%)
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.