Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2020 82.02 82.22 81.07 81.27 651,187 -0.83(-1.02%)
Nov 27, 2020 81.99 82.77 81.72 82.10 203,530 +0.23(+0.28%)
Nov 25, 2020 84.56 84.56 81.43 81.88 477,294 -2.64(-3.13%)
Nov 24, 2020 83.95 85.16 83.21 84.52 497,915 +1.98(+2.39%)
Nov 23, 2020 81.60 83.19 81.60 82.54 1,272,852 +1.80(+2.23%)
Nov 20, 2020 80.65 81.28 80.39 80.74 707,006 -0.18(-0.23%)
Nov 19, 2020 81.03 81.90 80.71 80.93 586,194 -0.52(-0.64%)
Nov 18, 2020 82.32 82.76 81.27 81.45 1,125,741 -0.43(-0.53%)
Nov 17, 2020 83.72 83.72 81.65 81.88 1,060,322 -2.93(-3.45%)
Nov 16, 2020 82.58 85.18 82.01 84.80 963,839 +3.69(+4.55%)
Nov 13, 2020 78.93 81.66 78.93 81.11 875,362 +2.42(+3.07%)
Nov 12, 2020 77.45 79.13 76.99 78.70 561,795 +1.33(+1.72%)
Nov 11, 2020 78.46 78.70 76.68 77.36 1,217,947 -0.75(-0.97%)
Nov 10, 2020 79.14 79.54 76.73 78.12 1,618,528 -0.39(-0.49%)
Nov 09, 2020 85.32 87.46 78.33 78.50 1,416,529 -1.03(-1.29%)
Nov 06, 2020 79.27 80.23 79.03 79.53 602,901 +0.08(+0.10%)
Nov 05, 2020 76.99 79.67 76.61 79.45 534,036 +3.65(+4.81%)
Nov 04, 2020 75.63 78.10 74.11 75.80 1,163,039 -0.44(-0.58%)
Nov 03, 2020 73.87 76.72 72.64 76.24 1,489,525 +5.98(+8.51%)
Nov 02, 2020 68.39 70.26 67.94 70.26 951,574 +2.71(+4.01%)
Oct 30, 2020 67.68 68.45 66.68 67.55 752,058 -0.17(-0.25%)
Oct 29, 2020 66.46 68.05 65.56 67.72 993,267 +0.68(+1.02%)
Oct 28, 2020 66.65 68.12 66.23 67.03 845,842 -1.39(-2.03%)
Oct 27, 2020 71.12 71.62 68.29 68.42 1,035,197 -3.02(-4.22%)
Oct 26, 2020 71.55 71.66 70.54 71.43 877,718 -1.19(-1.64%)
Oct 23, 2020 72.17 73.29 71.94 72.63 595,260 +0.82(+1.14%)
Oct 22, 2020 71.43 71.95 70.89 71.81 695,057 +0.41(+0.58%)
Oct 21, 2020 71.22 72.72 71.15 71.40 896,943 +0.29(+0.41%)
Oct 20, 2020 72.11 72.64 70.74 71.11 552,155 -0.23(-0.32%)
Oct 19, 2020 72.00 72.57 71.02 71.34 453,858 -0.08(-0.11%)
Oct 16, 2020 73.11 73.28 71.32 71.42 696,409 +0.75(+1.05%)
Oct 15, 2020 69.28 70.89 69.04 70.67 400,019 +0.20(+0.29%)
Oct 14, 2020 70.49 71.97 70.41 70.47 399,151 -0.29(-0.41%)
Oct 13, 2020 71.39 72.29 69.88 70.76 494,699 +0.07(+0.10%)
Oct 12, 2020 71.19 71.19 69.99 70.69 223,237 +0.04(+0.05%)
Oct 09, 2020 70.63 71.13 69.93 70.65 475,638 +0.80(+1.14%)
Oct 08, 2020 69.53 69.97 68.69 69.86 328,856 +0.62(+0.90%)
Oct 07, 2020 68.38 69.59 68.03 69.23 445,979 +1.70(+2.52%)
Oct 06, 2020 67.80 69.38 67.23 67.53 556,694 +0.30(+0.44%)
Oct 05, 2020 66.74 67.94 66.62 67.23 435,479 +1.30(+1.97%)
Oct 02, 2020 63.29 66.27 63.06 65.94 414,515 +1.65(+2.56%)
Oct 01, 2020 65.69 65.94 63.71 64.29 743,004 -0.84(-1.29%)
Sep 30, 2020 63.84 66.21 63.84 65.13 830,319 +1.41(+2.22%)
Sep 29, 2020 63.80 64.27 62.95 63.72 326,576 -0.21(-0.33%)
Sep 28, 2020 63.74 64.51 63.33 63.93 394,912 +1.22(+1.94%)
Sep 25, 2020 61.45 63.16 61.31 62.71 596,971 +0.68(+1.09%)
Sep 24, 2020 61.73 63.12 61.10 62.03 417,208 +0.13(+0.21%)
Sep 23, 2020 63.83 64.20 61.79 61.90 468,381 -1.06(-1.69%)
Sep 22, 2020 62.07 63.38 61.94 62.96 467,092 +0.89(+1.44%)
Sep 21, 2020 64.29 64.36 61.15 62.07 669,126 -3.80(-5.76%)
Sep 18, 2020 67.01 67.41 65.66 65.87 1,047,636 -1.01(-1.51%)
Sep 17, 2020 66.33 67.68 65.69 66.87 636,388 +0.00(+0.00%)
Sep 16, 2020 66.64 67.75 66.02 66.87 631,949 +0.51(+0.77%)
Sep 15, 2020 66.89 67.21 65.91 66.37 535,717 +0.02(+0.03%)
Sep 14, 2020 66.34 68.01 66.01 66.35 543,715 +0.18(+0.28%)
Sep 11, 2020 65.85 67.56 65.55 66.16 739,058 +0.37(+0.56%)
Sep 10, 2020 65.92 66.66 65.04 65.80 685,987 +0.08(+0.12%)
Sep 09, 2020 64.46 66.24 64.46 65.72 650,748 +1.70(+2.66%)
Sep 08, 2020 64.30 64.65 63.40 64.02 539,982 -0.68(-1.04%)
Sep 04, 2020 65.59 65.96 63.95 64.69 606,892 +0.23(+0.35%)
Sep 03, 2020 66.53 66.91 63.89 64.46 646,436 -0.26(-0.41%)
Sep 02, 2020 64.50 65.49 64.12 64.73 435,233 +0.37(+0.57%)
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.