Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2020 78.42 78.56 76.47 76.94 5,635,106 -2.14(-2.71%)
Nov 27, 2020 81.25 81.25 78.59 79.08 1,128,467 -1.71(-2.11%)
Nov 25, 2020 80.73 81.08 79.70 80.79 1,442,261 -1.09(-1.33%)
Nov 24, 2020 81.14 82.35 80.39 81.88 3,158,017 +2.03(+2.54%)
Nov 23, 2020 79.05 80.17 78.36 79.85 1,676,614 +1.55(+1.98%)
Nov 20, 2020 78.42 78.96 77.75 78.30 2,355,571 -0.08(-0.11%)
Nov 19, 2020 77.73 78.92 76.27 78.38 2,367,986 -0.55(-0.70%)
Nov 18, 2020 78.66 80.18 78.25 78.94 4,332,062 +0.42(+0.53%)
Nov 17, 2020 75.58 79.18 74.91 78.52 2,736,899 +2.61(+3.44%)
Nov 16, 2020 75.40 75.96 74.05 75.91 2,663,743 +2.56(+3.48%)
Nov 13, 2020 70.94 73.41 70.94 73.35 2,306,795 +3.09(+4.40%)
Nov 12, 2020 70.50 71.05 69.35 70.26 1,753,851 -0.77(-1.08%)
Nov 11, 2020 71.95 72.00 70.24 71.03 3,542,122 -0.50(-0.70%)
Nov 10, 2020 71.73 72.13 70.70 71.53 3,307,618 -0.26(-0.36%)
Nov 09, 2020 72.16 77.02 71.53 71.79 4,971,163 +7.20(+11.14%)
Nov 06, 2020 65.61 66.09 64.45 64.59 1,731,884 -1.32(-2.00%)
Nov 05, 2020 64.80 66.15 64.80 65.91 2,103,777 +1.72(+2.67%)
Nov 04, 2020 65.48 65.61 64.13 64.19 1,970,494 -1.08(-1.65%)
Nov 03, 2020 64.28 65.78 63.88 65.27 1,343,606 +1.83(+2.88%)
Nov 02, 2020 63.33 64.50 62.38 63.45 1,955,816 +1.45(+2.34%)
Oct 30, 2020 63.30 63.55 61.13 62.00 3,460,734 -1.53(-2.41%)
Oct 29, 2020 62.89 63.91 62.39 63.53 2,222,870 +0.43(+0.69%)
Oct 28, 2020 65.60 66.08 62.93 63.10 2,784,417 -3.68(-5.51%)
Oct 27, 2020 68.13 68.22 66.26 66.78 1,988,759 -1.26(-1.86%)
Oct 26, 2020 68.07 68.26 67.01 68.04 2,049,756 -1.00(-1.44%)
Oct 23, 2020 68.90 69.29 67.64 69.04 1,663,597 +0.80(+1.18%)
Oct 22, 2020 67.43 68.41 66.67 68.23 3,186,596 +1.12(+1.66%)
Oct 21, 2020 67.05 68.11 66.61 67.12 2,644,923 +0.35(+0.53%)
Oct 20, 2020 66.75 67.91 66.54 66.77 3,255,417 -0.16(-0.23%)
Oct 19, 2020 68.73 70.03 66.62 66.92 3,585,425 -3.03(-4.33%)
Oct 16, 2020 71.96 72.88 68.44 69.95 4,378,596 -1.77(-2.47%)
Oct 15, 2020 69.70 72.14 69.46 71.72 2,196,838 +1.85(+2.64%)
Oct 14, 2020 70.22 71.19 69.54 69.88 2,415,115 -1.00(-1.41%)
Oct 13, 2020 71.17 71.83 70.34 70.87 1,684,881 -0.97(-1.35%)
Oct 12, 2020 71.92 72.39 71.36 71.84 1,996,572 +0.24(+0.34%)
Oct 09, 2020 71.65 72.02 70.50 71.60 2,313,840 -0.66(-0.92%)
Oct 08, 2020 71.54 72.39 71.08 72.27 1,460,006 +1.26(+1.78%)
Oct 07, 2020 69.95 71.16 69.95 71.00 1,998,195 +2.12(+3.08%)
Oct 06, 2020 69.19 71.39 68.76 68.88 2,326,609 -0.23(-0.33%)
Oct 05, 2020 67.75 69.23 67.62 69.11 1,790,052 +2.20(+3.28%)
Oct 02, 2020 64.33 67.18 64.29 66.91 1,367,471 +0.88(+1.33%)
Oct 01, 2020 65.34 66.27 64.98 66.04 1,888,171 +1.23(+1.89%)
Sep 30, 2020 65.10 65.77 64.26 64.81 2,145,720 +0.54(+0.85%)
Sep 29, 2020 65.39 65.60 63.52 64.27 2,045,010 -1.41(-2.15%)
Sep 28, 2020 66.25 66.79 65.55 65.68 1,375,954 +0.60(+0.92%)
Sep 25, 2020 63.83 65.48 63.39 65.08 1,882,224 +1.08(+1.69%)
Sep 24, 2020 63.25 64.84 61.77 64.00 2,647,903 +0.28(+0.43%)
Sep 23, 2020 65.18 66.90 63.55 63.72 2,922,650 -0.19(-0.30%)
Sep 22, 2020 63.67 64.57 62.87 63.92 2,198,877 +0.54(+0.86%)
Sep 21, 2020 65.36 65.61 62.95 63.37 2,392,154 -3.17(-4.77%)
Sep 18, 2020 68.10 68.80 66.40 66.55 5,716,260 -2.27(-3.30%)
Sep 17, 2020 69.76 70.86 68.34 68.82 2,896,874 -1.71(-2.42%)
Sep 16, 2020 69.19 71.32 68.81 70.52 3,001,593 +1.52(+2.21%)
Sep 15, 2020 69.76 70.34 67.93 69.00 3,909,882 +1.46(+2.16%)
Sep 14, 2020 65.45 67.88 64.90 67.54 2,625,627 +2.93(+4.54%)
Sep 11, 2020 63.82 65.23 62.63 64.61 2,577,232 +1.51(+2.40%)
Sep 10, 2020 63.34 64.28 62.62 63.10 2,172,551 +0.36(+0.57%)
Sep 09, 2020 62.51 63.85 61.55 62.74 2,713,436 +0.09(+0.15%)
Sep 08, 2020 61.79 63.65 61.55 62.64 2,670,592 +0.15(+0.23%)
Sep 04, 2020 63.53 63.95 62.01 62.50 2,170,608 -0.29(-0.47%)
Sep 03, 2020 62.96 64.64 62.45 62.79 3,334,002 +0.12(+0.19%)
Sep 02, 2020 61.66 62.90 61.06 62.67 2,197,530 +1.69(+2.78%)
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.