Historical Prices

Date Open High Low Close Volume Change (%)
Feb 26, 2021 90.51 91.11 86.40 87.88 636,600 -0.86(-0.97%)
Feb 25, 2021 92.91 94.20 87.11 88.74 600,744 -4.13(-4.45%)
Feb 24, 2021 93.64 94.09 91.29 92.87 378,499 -0.03(-0.03%)
Feb 23, 2021 90.31 94.23 88.56 92.90 424,738 -1.77(-1.87%)
Feb 22, 2021 98.12 98.69 94.19 94.67 281,073 -4.62(-4.65%)
Feb 19, 2021 98.57 100.84 97.94 99.29 309,000 +1.60(+1.64%)
Feb 18, 2021 96.36 98.27 95.35 97.69 228,432 +0.28(+0.29%)
Feb 17, 2021 99.42 99.42 94.73 97.41 411,055 -3.21(-3.19%)
Feb 16, 2021 105.88 106.60 100.06 100.62 355,303 -3.15(-3.04%)
Feb 12, 2021 102.01 104.04 101.02 103.77 219,200 +0.92(+0.89%)
Feb 11, 2021 102.60 103.93 101.45 102.85 288,616 +0.97(+0.95%)
Feb 10, 2021 105.01 107.18 101.60 101.88 370,347 -2.72(-2.60%)
Feb 09, 2021 101.96 105.13 101.96 104.60 296,676 +3.25(+3.21%)
Feb 08, 2021 102.60 104.25 100.62 101.35 362,358 -0.77(-0.75%)
Feb 05, 2021 96.81 102.16 96.05 102.12 671,800 +5.84(+6.07%)
Feb 04, 2021 97.20 97.46 95.03 96.28 432,175 -0.22(-0.23%)
Feb 03, 2021 97.00 97.31 94.86 96.50 248,193 +0.00(+0.00%)
Feb 02, 2021 96.90 97.19 95.63 96.50 391,764 +0.94(+0.98%)
Feb 01, 2021 93.87 96.03 92.50 95.56 306,046 +2.64(+2.84%)
Jan 29, 2021 95.59 96.56 91.71 92.92 407,000 -2.75(-2.87%)
Jan 28, 2021 98.01 99.30 95.22 95.67 331,374 -2.15(-2.20%)
Jan 27, 2021 94.65 98.54 92.49 97.82 584,347 +1.24(+1.28%)
Jan 26, 2021 99.29 99.29 95.73 96.58 615,661 -1.28(-1.31%)
Jan 25, 2021 97.59 99.91 96.55 97.86 447,501 +0.86(+0.89%)
Jan 22, 2021 95.59 97.49 94.78 97.00 418,800 +1.41(+1.48%)
Jan 21, 2021 98.45 98.45 95.37 95.59 504,501 -1.21(-1.25%)
Jan 20, 2021 99.58 99.80 96.77 96.80 539,027 -1.14(-1.16%)
Jan 19, 2021 97.11 98.69 95.46 97.94 487,433 +0.33(+0.34%)
Jan 15, 2021 99.51 100.35 96.40 97.61 941,400 -2.18(-2.18%)
Jan 14, 2021 102.00 104.63 99.31 99.79 1,187,298 -7.90(-7.34%)
Jan 13, 2021 106.46 108.67 104.64 107.69 262,796 +1.69(+1.59%)
Jan 12, 2021 104.68 106.97 104.30 106.00 606,217 +1.15(+1.10%)
Jan 11, 2021 104.00 106.19 102.70 104.85 493,024 -0.23(-0.22%)
Jan 08, 2021 106.50 107.18 104.01 105.08 351,700 -0.42(-0.40%)
Jan 07, 2021 100.85 105.68 100.85 105.50 302,477 +5.43(+5.43%)
Jan 06, 2021 100.44 101.63 99.01 100.07 468,255 -2.15(-2.10%)
Jan 05, 2021 100.09 104.35 100.04 102.22 376,411 +1.77(+1.76%)
Jan 04, 2021 104.10 105.19 97.50 100.45 479,115 -3.00(-2.90%)
Dec 31, 2020 103.45 103.45 103.45 357,436 -0.34(-0.33%)
Dec 30, 2020 100.56 103.95 99.14 103.79 357,436 +3.56(+3.55%)
Dec 29, 2020 103.30 103.31 99.49 100.23 1,030,866 -3.00(-2.91%)
Dec 28, 2020 101.25 103.52 99.28 103.23 439,332 +4.35(+4.40%)
Dec 24, 2020 102.04 102.10 97.75 98.88 193,400 -2.05(-2.03%)
Dec 23, 2020 101.47 102.94 100.50 100.93 661,679 +0.63(+0.63%)
Dec 22, 2020 96.09 100.50 96.06 100.30 438,040 +4.54(+4.74%)
Dec 21, 2020 93.76 96.39 93.22 95.76 535,913 +2.22(+2.37%)
Dec 18, 2020 90.47 93.91 90.42 93.54 869,600 +3.09(+3.42%)
Dec 17, 2020 86.92 90.56 86.92 90.45 482,579 +3.53(+4.06%)
Dec 16, 2020 83.67 87.22 83.67 86.92 737,981 +3.61(+4.33%)
Dec 15, 2020 79.17 83.34 79.00 83.31 459,423 +5.08(+6.49%)
Dec 14, 2020 78.61 79.33 78.04 78.23 231,960 +0.38(+0.49%)
Dec 11, 2020 78.05 78.84 76.31 77.85 237,300 -1.03(-1.31%)
Dec 10, 2020 77.67 79.42 75.05 78.88 220,975 +2.56(+3.35%)
Dec 09, 2020 80.09 80.75 76.00 76.32 333,990 -3.62(-4.53%)
Dec 08, 2020 79.94 80.34 78.34 79.94 309,546 +0.42(+0.53%)
Dec 07, 2020 80.00 80.99 78.19 79.52 368,119 -0.28(-0.35%)
Dec 04, 2020 77.67 79.90 76.50 79.80 381,100 +2.89(+3.76%)
Dec 03, 2020 74.68 77.87 74.67 76.91 328,037 +2.64(+3.55%)
Dec 02, 2020 72.61 74.36 71.35 74.27 296,378 +1.07(+1.46%)
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.