Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2020 74.41 74.54 72.56 73.01 5,938,798 -2.03(-2.71%)
Nov 27, 2020 77.10 77.10 74.57 75.04 1,189,283 -1.62(-2.11%)
Nov 25, 2020 76.60 76.93 75.63 76.66 1,519,989 -1.03(-1.33%)
Nov 24, 2020 76.99 78.14 76.28 77.69 3,328,212 +1.93(+2.54%)
Nov 23, 2020 75.00 76.07 74.36 75.77 1,766,972 +1.47(+1.98%)
Nov 20, 2020 74.41 74.93 73.78 74.30 2,482,520 -0.08(-0.11%)
Nov 19, 2020 73.75 74.88 72.37 74.37 2,495,604 -0.53(-0.70%)
Nov 18, 2020 74.64 76.08 74.25 74.90 4,565,530 +0.39(+0.53%)
Nov 17, 2020 71.71 75.14 71.08 74.51 2,884,398 +2.48(+3.44%)
Nov 16, 2020 71.55 72.07 70.26 72.03 2,807,300 +2.42(+3.48%)
Nov 13, 2020 67.31 69.66 67.31 69.60 2,431,115 +2.93(+4.40%)
Nov 12, 2020 66.90 67.41 65.80 66.67 1,848,371 -0.73(-1.08%)
Nov 11, 2020 68.27 68.32 66.64 67.40 3,733,018 -0.47(-0.70%)
Nov 10, 2020 68.06 68.44 67.08 67.87 3,485,875 -0.25(-0.36%)
Nov 09, 2020 68.47 73.08 67.87 68.11 5,239,074 +6.83(+11.14%)
Nov 06, 2020 62.26 62.71 61.16 61.29 1,825,221 -1.25(-2.00%)
Nov 05, 2020 61.49 62.77 61.49 62.54 2,217,156 +1.63(+2.67%)
Nov 04, 2020 62.14 62.26 60.85 60.91 2,076,690 -1.02(-1.65%)
Nov 03, 2020 60.99 62.42 60.61 61.93 1,416,017 +1.73(+2.88%)
Nov 02, 2020 60.09 61.20 59.19 60.20 2,061,221 +1.37(+2.34%)
Oct 30, 2020 60.06 60.30 58.00 58.83 3,647,243 -1.45(-2.41%)
Oct 29, 2020 59.68 60.64 59.20 60.28 2,342,667 +0.41(+0.69%)
Oct 28, 2020 62.24 62.70 59.71 59.87 2,934,477 -3.49(-5.51%)
Oct 27, 2020 64.65 64.73 62.87 63.36 2,095,939 -1.20(-1.86%)
Oct 26, 2020 64.59 64.77 63.58 64.56 2,160,224 -0.95(-1.44%)
Oct 23, 2020 65.37 65.75 64.18 65.51 1,753,254 +0.76(+1.18%)
Oct 22, 2020 63.98 64.91 63.26 64.74 3,358,331 +1.06(+1.66%)
Oct 21, 2020 63.62 64.63 63.20 63.69 2,787,466 +0.33(+0.52%)
Oct 20, 2020 63.34 64.44 63.13 63.35 3,430,861 -0.15(-0.23%)
Oct 19, 2020 65.22 66.45 63.21 63.50 3,778,654 -2.87(-4.33%)
Oct 16, 2020 68.28 69.16 64.94 66.37 4,614,572 -1.68(-2.47%)
Oct 15, 2020 66.14 68.45 65.91 68.05 2,315,232 +1.75(+2.64%)
Oct 14, 2020 66.63 67.55 65.99 66.30 2,545,273 -0.95(-1.41%)
Oct 13, 2020 67.53 68.16 66.74 67.25 1,775,685 -0.92(-1.35%)
Oct 12, 2020 68.25 68.69 67.71 68.17 2,104,173 +0.23(+0.34%)
Oct 09, 2020 67.98 68.33 66.90 67.94 2,438,540 -0.63(-0.92%)
Oct 08, 2020 67.88 68.68 67.45 68.57 1,538,690 +1.20(+1.78%)
Oct 07, 2020 66.37 67.52 66.37 67.37 2,105,884 +2.01(+3.08%)
Oct 06, 2020 65.66 67.74 65.24 65.36 2,451,997 -0.22(-0.33%)
Oct 05, 2020 64.29 65.69 64.16 65.58 1,886,523 +2.08(+3.28%)
Oct 02, 2020 61.04 63.75 61.01 63.49 1,441,168 +0.83(+1.33%)
Oct 01, 2020 62.00 62.88 61.66 62.66 1,989,930 +1.16(+1.89%)
Sep 30, 2020 61.77 62.41 60.97 61.50 2,261,359 +0.52(+0.85%)
Sep 29, 2020 62.05 62.24 60.27 60.98 2,155,222 -1.34(-2.15%)
Sep 28, 2020 62.86 63.37 62.20 62.32 1,450,108 +0.57(+0.92%)
Sep 25, 2020 60.57 62.14 60.14 61.75 1,983,662 +1.02(+1.69%)
Sep 24, 2020 60.02 61.52 58.61 60.73 2,790,606 +0.26(+0.43%)
Sep 23, 2020 61.85 63.48 60.30 60.46 3,080,160 -0.18(-0.30%)
Sep 22, 2020 60.41 61.27 59.66 60.65 2,317,382 +0.52(+0.86%)
Sep 21, 2020 62.02 62.26 59.73 60.13 2,521,075 -3.01(-4.77%)
Sep 18, 2020 64.61 65.28 63.00 63.14 6,024,326 -2.15(-3.30%)
Sep 17, 2020 66.19 67.24 64.85 65.30 3,052,996 -1.62(-2.42%)
Sep 16, 2020 65.66 67.67 65.29 66.92 3,163,358 +1.44(+2.21%)
Sep 15, 2020 66.19 66.74 64.46 65.47 4,120,597 +1.38(+2.16%)
Sep 14, 2020 62.10 64.41 61.58 64.09 2,767,130 +2.78(+4.54%)
Sep 11, 2020 60.56 61.90 59.43 61.30 2,716,127 +1.44(+2.40%)
Sep 10, 2020 60.10 60.99 59.41 59.87 2,289,637 +0.34(+0.57%)
Sep 09, 2020 59.32 60.59 58.40 59.53 2,859,672 +0.09(+0.15%)
Sep 08, 2020 58.63 60.40 58.41 59.44 2,814,519 +0.14(+0.23%)
Sep 04, 2020 60.28 60.68 58.84 59.30 2,287,589 -0.28(-0.47%)
Sep 03, 2020 59.74 61.34 59.26 59.58 3,513,681 +0.11(+0.19%)
Sep 02, 2020 58.51 59.68 57.94 59.47 2,315,961 +1.61(+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.