Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2020 75.04 75.04 75.04 1,326,976 -0.65(-0.86%)
Dec 30, 2020 74.60 75.91 74.59 75.69 1,326,976 +1.22(+1.64%)
Dec 29, 2020 75.33 75.64 73.70 74.47 1,348,499 -0.61(-0.81%)
Dec 28, 2020 74.56 75.78 74.26 75.08 2,060,877 +1.36(+1.85%)
Dec 24, 2020 74.33 74.33 73.13 73.72 622,329 -0.33(-0.44%)
Dec 23, 2020 73.47 74.56 73.04 74.04 1,943,726 +1.22(+1.68%)
Dec 22, 2020 74.64 74.64 72.59 72.82 3,349,596 -1.80(-2.41%)
Dec 21, 2020 73.61 75.23 73.48 74.62 2,578,498 +0.04(+0.06%)
Dec 18, 2020 76.07 76.17 74.28 74.58 6,144,986 -1.47(-1.93%)
Dec 17, 2020 76.56 76.92 75.49 76.05 2,083,565 +0.16(+0.21%)
Dec 16, 2020 76.56 76.88 75.62 75.89 2,503,993 -0.77(-1.01%)
Dec 15, 2020 76.34 76.86 75.43 76.66 3,190,703 +1.32(+1.75%)
Dec 14, 2020 76.85 76.97 75.29 75.34 2,183,981 -0.80(-1.05%)
Dec 11, 2020 75.98 76.73 75.21 76.14 2,376,641 -0.21(-0.28%)
Dec 10, 2020 77.19 77.89 75.89 76.35 1,906,513 -1.08(-1.40%)
Dec 09, 2020 78.54 78.72 77.09 77.43 2,648,308 -0.56(-0.72%)
Dec 08, 2020 76.76 78.33 76.38 78.00 2,476,576 +0.84(+1.09%)
Dec 07, 2020 77.11 77.65 76.14 77.16 1,542,753 -0.74(-0.95%)
Dec 04, 2020 75.97 77.94 75.51 77.90 1,948,360 +2.56(+3.40%)
Dec 03, 2020 74.52 76.48 74.27 75.34 1,867,893 +0.65(+0.87%)
Dec 02, 2020 73.78 75.12 73.16 74.69 1,423,494 +0.59(+0.79%)
Dec 01, 2020 74.26 74.67 73.32 74.11 1,849,023 +1.23(+1.69%)
Nov 30, 2020 74.27 74.41 72.43 72.88 5,949,600 -2.03(-2.71%)
Nov 27, 2020 76.96 76.96 74.43 74.90 1,191,446 -1.62(-2.11%)
Nov 25, 2020 76.46 76.79 75.49 76.52 1,522,754 -1.03(-1.33%)
Nov 24, 2020 76.85 78.00 76.14 77.55 3,334,265 +1.92(+2.54%)
Nov 23, 2020 74.87 75.93 74.22 75.63 1,770,186 +1.47(+1.98%)
Nov 20, 2020 74.27 74.79 73.64 74.16 2,487,035 -0.08(-0.11%)
Nov 19, 2020 73.62 74.75 72.24 74.24 2,500,143 -0.52(-0.70%)
Nov 18, 2020 74.50 75.94 74.12 74.76 4,573,834 +0.39(+0.53%)
Nov 17, 2020 71.58 75.00 70.95 74.37 2,889,644 +2.47(+3.44%)
Nov 16, 2020 71.42 71.94 70.13 71.90 2,812,406 +2.42(+3.48%)
Nov 13, 2020 67.19 69.53 67.19 69.48 2,435,536 +2.93(+4.40%)
Nov 12, 2020 66.78 67.29 65.68 66.55 1,851,733 -0.73(-1.08%)
Nov 11, 2020 68.15 68.19 66.52 67.27 3,739,807 -0.47(-0.70%)
Nov 10, 2020 67.94 68.31 66.96 67.75 3,492,215 -0.24(-0.36%)
Nov 09, 2020 68.35 72.95 67.75 67.99 5,248,603 +6.82(+11.14%)
Nov 06, 2020 62.15 62.60 61.04 61.18 1,828,540 -1.25(-2.00%)
Nov 05, 2020 61.38 62.65 61.38 62.43 2,221,188 +1.63(+2.67%)
Nov 04, 2020 62.02 62.15 60.74 60.80 2,080,466 -1.02(-1.65%)
Nov 03, 2020 60.88 62.30 60.50 61.82 1,418,593 +1.73(+2.88%)
Nov 02, 2020 59.98 61.09 59.09 60.09 2,064,970 +1.37(+2.34%)
Oct 30, 2020 59.95 60.19 57.90 58.72 3,653,877 -1.45(-2.41%)
Oct 29, 2020 59.57 60.53 59.10 60.17 2,346,928 +0.41(+0.69%)
Oct 28, 2020 62.13 62.59 59.60 59.76 2,939,814 -3.49(-5.51%)
Oct 27, 2020 64.53 64.61 62.76 63.25 2,099,751 -1.20(-1.86%)
Oct 26, 2020 64.47 64.65 63.46 64.44 2,164,153 -0.94(-1.44%)
Oct 23, 2020 65.26 65.63 64.07 65.39 1,756,442 +0.76(+1.18%)
Oct 22, 2020 63.87 64.79 63.14 64.63 3,364,439 +1.06(+1.66%)
Oct 21, 2020 63.51 64.51 63.09 63.57 2,792,535 +0.33(+0.53%)
Oct 20, 2020 63.22 64.32 63.02 63.24 3,437,101 -0.15(-0.23%)
Oct 19, 2020 65.10 66.33 63.10 63.39 3,785,526 -2.87(-4.33%)
Oct 16, 2020 68.16 69.03 64.82 66.25 4,622,965 -1.68(-2.47%)
Oct 15, 2020 66.02 68.32 65.79 67.93 2,319,443 +1.75(+2.64%)
Oct 14, 2020 66.51 67.42 65.87 66.18 2,549,902 -0.94(-1.41%)
Oct 13, 2020 67.41 68.03 66.62 67.13 1,778,914 -0.92(-1.35%)
Oct 12, 2020 68.12 68.57 67.59 68.04 2,108,000 +0.23(+0.34%)
Oct 09, 2020 67.86 68.21 66.78 67.82 2,442,975 -0.63(-0.92%)
Oct 08, 2020 67.76 68.56 67.33 68.45 1,541,489 +1.20(+1.78%)
Oct 07, 2020 66.25 67.40 66.25 67.25 2,109,714 +2.01(+3.08%)
Oct 06, 2020 65.54 67.62 65.13 65.24 2,456,456 -0.22(-0.33%)
Oct 05, 2020 64.17 65.57 64.04 65.46 1,889,954 +2.08(+3.28%)
Oct 02, 2020 60.93 63.63 60.90 63.38 1,443,789 +0.83(+1.33%)
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.