Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2021 85.00 85.61 84.27 84.48 905,662 -1.67(-1.94%)
Apr 29, 2021 86.94 86.94 85.68 86.15 315,193 -0.09(-0.10%)
Apr 28, 2021 86.27 87.17 86.05 86.23 361,482 -0.28(-0.33%)
Apr 27, 2021 86.27 86.86 85.34 86.52 482,268 +0.44(+0.51%)
Apr 26, 2021 84.05 86.09 83.47 86.08 865,574 +2.04(+2.43%)
Apr 23, 2021 82.74 84.40 82.70 84.04 933,187 +1.40(+1.70%)
Apr 22, 2021 84.14 84.36 82.01 82.63 446,195 -1.35(-1.61%)
Apr 21, 2021 82.00 84.36 82.00 83.99 421,687 +1.21(+1.46%)
Apr 20, 2021 83.81 84.25 82.21 82.78 265,033 -1.28(-1.52%)
Apr 19, 2021 83.82 84.59 83.28 84.06 571,034 -0.07(-0.08%)
Apr 16, 2021 84.51 85.45 84.05 84.13 478,622 -0.21(-0.24%)
Apr 15, 2021 82.58 84.35 81.68 84.33 730,698 +2.69(+3.29%)
Apr 14, 2021 82.51 82.81 81.54 81.64 604,217 -0.89(-1.08%)
Apr 13, 2021 83.64 83.64 81.78 82.54 369,328 -0.18(-0.21%)
Apr 12, 2021 83.01 83.41 82.25 82.71 414,191 -1.20(-1.43%)
Apr 09, 2021 82.36 84.14 82.05 83.91 536,220 +1.41(+1.71%)
Apr 08, 2021 81.91 82.54 80.71 82.50 741,391 +1.62(+2.00%)
Apr 07, 2021 83.37 83.49 80.75 80.88 632,770 -3.03(-3.61%)
Apr 06, 2021 83.22 84.56 83.01 83.91 687,195 +0.20(+0.23%)
Apr 05, 2021 83.35 84.15 82.55 83.71 694,168 +1.01(+1.22%)
Apr 01, 2021 82.21 83.70 82.21 82.70 750,097 +1.29(+1.59%)
Mar 31, 2021 80.49 82.43 80.49 81.41 1,172,681 +1.20(+1.49%)
Mar 30, 2021 78.92 80.32 78.34 80.21 460,888 +1.04(+1.31%)
Mar 29, 2021 79.57 81.37 78.89 79.17 646,085 -1.13(-1.40%)
Mar 26, 2021 77.50 80.36 77.49 80.30 857,851 +2.80(+3.61%)
Mar 25, 2021 75.23 77.97 74.67 77.50 772,886 +1.48(+1.95%)
Mar 24, 2021 74.93 76.23 73.97 76.02 1,258,411 +1.63(+2.19%)
Mar 23, 2021 76.99 77.43 74.10 74.39 871,796 -3.10(-4.00%)
Mar 22, 2021 78.01 79.03 77.32 77.49 1,161,112 -0.25(-0.32%)
Mar 19, 2021 77.82 78.93 77.04 77.74 1,946,909 -0.77(-0.97%)
Mar 18, 2021 80.91 81.30 78.11 78.50 670,427 -3.18(-3.89%)
Mar 17, 2021 81.16 82.08 80.31 81.68 787,279 -0.06(-0.07%)
Mar 16, 2021 82.75 83.00 80.69 81.74 1,254,358 -0.46(-0.56%)
Mar 15, 2021 79.75 82.57 79.49 82.20 1,186,637 +2.61(+3.28%)
Mar 12, 2021 77.98 79.63 77.83 79.59 768,956 +0.88(+1.12%)
Mar 11, 2021 78.22 79.24 77.28 78.71 700,544 +1.97(+2.57%)
Mar 10, 2021 77.96 78.83 76.64 76.74 603,232 -0.14(-0.18%)
Mar 09, 2021 75.62 77.66 75.62 76.88 1,114,525 +3.12(+4.23%)
Mar 08, 2021 76.35 77.15 73.40 73.76 585,450 -3.09(-4.02%)
Mar 05, 2021 76.78 77.01 73.09 76.85 709,829 +1.26(+1.66%)
Mar 04, 2021 77.68 78.21 74.30 75.59 991,735 -2.33(-3.00%)
Mar 03, 2021 81.47 81.65 77.86 77.93 1,159,771 -3.18(-3.92%)
Mar 02, 2021 83.87 84.36 80.88 81.10 873,448 -2.47(-2.96%)
Mar 01, 2021 82.95 84.60 82.19 83.58 1,303,331 +2.56(+3.16%)
Feb 26, 2021 80.65 81.66 79.63 81.02 1,411,504 +1.15(+1.44%)
Feb 25, 2021 81.62 82.00 79.37 79.87 666,117 -2.20(-2.68%)
Feb 24, 2021 81.46 82.45 80.00 82.07 695,277 +0.55(+0.67%)
Feb 23, 2021 81.08 81.87 78.07 81.52 987,319 -1.10(-1.33%)
Feb 22, 2021 82.53 84.69 82.09 82.61 907,437 -3.09(-3.60%)
Feb 19, 2021 84.09 87.20 84.07 85.70 1,458,321 +1.66(+1.97%)
Feb 18, 2021 85.38 86.24 83.84 84.05 913,578 -1.37(-1.61%)
Feb 17, 2021 88.69 89.08 84.71 85.42 1,282,850 -3.29(-3.71%)
Feb 16, 2021 90.73 92.76 88.53 88.71 1,334,788 -3.42(-3.71%)
Feb 12, 2021 93.27 99.81 91.54 92.13 2,024,409 +4.07(+4.62%)
Feb 11, 2021 87.44 88.52 87.16 88.06 903,543 +1.44(+1.66%)
Feb 10, 2021 87.23 88.00 86.38 86.62 533,441 -0.60(-0.69%)
Feb 09, 2021 87.05 87.72 86.39 87.22 613,428 +0.39(+0.45%)
Feb 08, 2021 85.40 86.85 85.36 86.83 530,775 +1.53(+1.79%)
Feb 05, 2021 84.84 85.77 84.20 85.30 491,514 +0.78(+0.93%)
Feb 04, 2021 84.03 84.89 83.79 84.52 357,843 +0.49(+0.58%)
Feb 03, 2021 83.58 84.49 82.89 84.03 653,270 +0.45(+0.54%)
Feb 02, 2021 82.41 83.67 82.16 83.58 781,546 +1.64(+2.00%)
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.