Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2021 76.14 76.65 74.45 74.57 2,048,469 -1.75(-2.29%)
Mar 30, 2021 76.35 76.60 76.12 76.32 292,177 +0.27(+0.36%)
Mar 29, 2021 74.66 78.13 74.61 76.05 1,461,639 +1.25(+1.67%)
Mar 26, 2021 74.75 74.90 74.53 74.80 242,500 +0.15(+0.20%)
Mar 25, 2021 74.67 74.86 74.11 74.65 336,816 -0.05(-0.07%)
Mar 24, 2021 75.30 75.50 74.46 74.70 681,372 -0.27(-0.36%)
Mar 23, 2021 75.05 75.47 74.62 74.97 400,747 -0.23(-0.31%)
Mar 22, 2021 76.00 76.10 74.87 75.20 1,806,688 +5.50(+7.89%)
Mar 19, 2021 69.77 69.88 69.50 69.70 591,600 -0.09(-0.13%)
Mar 18, 2021 69.98 70.08 69.74 69.79 289,577 -0.27(-0.39%)
Mar 17, 2021 69.95 70.11 69.92 70.06 218,306 +0.10(+0.14%)
Mar 16, 2021 69.95 70.08 69.90 69.96 175,727 -0.01(-0.01%)
Mar 15, 2021 69.95 70.11 69.81 69.97 162,110 -0.13(-0.19%)
Mar 12, 2021 69.91 70.18 69.89 70.10 251,900 +0.10(+0.14%)
Mar 11, 2021 69.94 70.17 69.81 70.00 497,024 +0.06(+0.09%)
Mar 10, 2021 69.74 69.96 69.61 69.94 348,327 +0.17(+0.24%)
Mar 09, 2021 69.44 69.95 69.34 69.77 559,211 +0.53(+0.77%)
Mar 08, 2021 69.35 69.87 69.14 69.24 942,278 +0.14(+0.20%)
Mar 05, 2021 69.57 69.59 69.01 69.10 797,400 -0.26(-0.37%)
Mar 04, 2021 69.55 69.88 68.74 69.36 683,613 -0.17(-0.24%)
Mar 03, 2021 69.75 70.01 69.50 69.53 363,230 +0.02(+0.03%)
Mar 02, 2021 69.50 70.09 69.49 69.51 249,375 -0.13(-0.19%)
Mar 01, 2021 69.59 69.86 69.45 69.64 364,428 +0.19(+0.27%)
Feb 26, 2021 69.37 69.60 69.32 69.45 817,700 +0.10(+0.14%)
Feb 25, 2021 69.42 69.49 69.19 69.35 951,161 -0.05(-0.07%)
Feb 24, 2021 69.36 69.60 69.33 69.40 528,290 +0.00(+0.00%)
Feb 23, 2021 69.27 69.50 69.27 69.40 429,503 +0.07(+0.10%)
Feb 22, 2021 69.27 69.50 69.18 69.33 427,525 -0.07(-0.10%)
Feb 19, 2021 69.33 69.45 69.24 69.40 534,900 +0.15(+0.22%)
Feb 18, 2021 69.25 69.50 69.25 69.25 522,360 +0.07(+0.10%)
Feb 17, 2021 69.33 69.49 69.17 69.18 473,682 -0.22(-0.32%)
Feb 16, 2021 69.30 69.41 69.21 69.40 511,745 +0.15(+0.22%)
Feb 12, 2021 69.45 69.60 69.21 69.25 849,900 -0.57(-0.82%)
Feb 11, 2021 69.48 69.82 69.39 69.82 605,209 +0.42(+0.61%)
Feb 10, 2021 69.50 69.60 69.25 69.40 1,363,721 -0.02(-0.03%)
Feb 09, 2021 69.40 69.87 69.34 69.42 1,895,427 -0.18(-0.26%)
Feb 08, 2021 69.30 70.22 69.05 69.60 4,848,576 +6.31(+9.97%)
Feb 05, 2021 63.96 64.00 63.06 63.29 118,000 +0.05(+0.08%)
Feb 04, 2021 62.50 63.69 62.09 63.24 144,333 +0.75(+1.20%)
Feb 03, 2021 62.28 63.24 61.65 62.49 210,277 -0.02(-0.03%)
Feb 02, 2021 62.14 63.52 61.49 62.51 117,225 +1.39(+2.27%)
Feb 01, 2021 61.87 61.87 60.23 61.12 168,838 -0.06(-0.10%)
Jan 29, 2021 61.87 63.47 61.12 61.18 284,200 -0.93(-1.50%)
Jan 28, 2021 64.39 64.52 62.00 62.11 181,058 -1.92(-3.00%)
Jan 27, 2021 65.71 67.25 63.55 64.03 278,182 -2.75(-4.12%)
Jan 26, 2021 67.46 67.56 66.18 66.78 321,626 -0.02(-0.03%)
Jan 25, 2021 66.00 68.15 65.97 66.80 309,172 +0.46(+0.69%)
Jan 22, 2021 65.19 66.66 65.10 66.34 164,400 +0.60(+0.91%)
Jan 21, 2021 65.82 66.68 65.31 65.74 246,596 -0.16(-0.24%)
Jan 20, 2021 66.65 67.14 65.50 65.90 236,375 -0.16(-0.24%)
Jan 19, 2021 66.10 66.63 65.61 66.06 266,066 +0.87(+1.33%)
Jan 15, 2021 65.85 65.98 64.81 65.19 131,000 -1.30(-1.96%)
Jan 14, 2021 66.08 67.72 65.77 66.49 225,836 +0.77(+1.17%)
Jan 13, 2021 66.19 66.71 65.38 65.72 369,299 -0.75(-1.13%)
Jan 12, 2021 66.48 67.40 65.95 66.47 224,683 -0.14(-0.21%)
Jan 11, 2021 64.32 66.63 64.26 66.61 303,241 +2.85(+4.47%)
Jan 08, 2021 63.89 63.89 63.00 63.76 118,300 +0.60(+0.95%)
Jan 07, 2021 63.72 64.42 62.96 63.16 144,541 -0.74(-1.16%)
Jan 06, 2021 63.22 64.70 62.83 63.90 429,040 +1.28(+2.04%)
Jan 05, 2021 60.87 63.03 60.71 62.62 243,057 +1.78(+2.93%)
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.