Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2020 84.17 84.36 79.08 79.12 1,394,683 -4.36(-5.22%)
Nov 27, 2020 84.60 84.62 82.75 83.47 636,601 -0.85(-1.00%)
Nov 25, 2020 84.17 84.53 82.44 84.32 1,136,056 -1.65(-1.92%)
Nov 24, 2020 85.31 86.99 82.44 85.97 1,503,138 +5.26(+6.51%)
Nov 23, 2020 78.26 81.02 77.30 80.72 1,117,021 +4.32(+5.65%)
Nov 20, 2020 78.17 78.63 74.75 76.40 1,070,748 -2.01(-2.56%)
Nov 19, 2020 76.80 79.94 75.69 78.41 1,109,780 +0.11(+0.14%)
Nov 18, 2020 79.13 80.75 78.11 78.30 993,847 -0.27(-0.34%)
Nov 17, 2020 73.94 79.08 73.47 78.57 1,464,529 +3.40(+4.53%)
Nov 16, 2020 73.65 75.47 72.09 75.16 1,595,804 +5.40(+7.75%)
Nov 13, 2020 66.31 70.35 66.28 69.76 783,192 +4.70(+7.22%)
Nov 12, 2020 66.94 67.58 63.90 65.06 1,150,459 -2.26(-3.36%)
Nov 11, 2020 72.55 72.60 66.71 67.32 1,648,392 -4.24(-5.92%)
Nov 10, 2020 70.96 73.01 70.37 71.56 1,225,281 +1.06(+1.50%)
Nov 09, 2020 65.85 72.89 65.84 70.51 2,413,744 +11.68(+19.86%)
Nov 06, 2020 61.68 62.69 58.54 58.82 1,377,394 -3.32(-5.35%)
Nov 05, 2020 61.24 62.41 60.51 62.15 1,193,953 +1.35(+2.23%)
Nov 04, 2020 61.93 62.85 60.22 60.79 988,314 -2.11(-3.35%)
Nov 03, 2020 60.47 63.61 60.24 62.90 1,420,493 +3.41(+5.74%)
Nov 02, 2020 59.05 61.00 58.39 59.49 1,758,668 +1.47(+2.54%)
Oct 30, 2020 60.90 61.01 57.08 58.02 1,457,069 -2.82(-4.63%)
Oct 29, 2020 58.18 61.45 57.30 60.83 2,288,480 +2.60(+4.46%)
Oct 28, 2020 58.72 60.01 58.09 58.23 990,934 -2.47(-4.07%)
Oct 27, 2020 61.85 63.10 60.64 60.70 673,120 -1.28(-2.07%)
Oct 26, 2020 64.25 64.26 60.72 61.99 1,072,358 -2.65(-4.10%)
Oct 23, 2020 65.57 65.57 63.46 64.63 948,170 -0.04(-0.06%)
Oct 22, 2020 61.33 64.75 61.33 64.67 916,492 +3.54(+5.80%)
Oct 21, 2020 61.00 62.49 60.35 61.13 852,415 -0.17(-0.28%)
Oct 20, 2020 62.27 63.76 60.93 61.30 825,058 -0.46(-0.74%)
Oct 19, 2020 62.55 64.03 61.70 61.76 1,171,363 -0.11(-0.18%)
Oct 16, 2020 63.91 64.33 61.80 61.87 1,150,725 -1.69(-2.66%)
Oct 15, 2020 60.90 63.66 60.32 63.56 1,047,687 +1.64(+2.65%)
Oct 14, 2020 62.26 63.48 61.59 61.92 734,205 -0.33(-0.53%)
Oct 13, 2020 64.64 65.89 61.78 62.25 1,563,064 -3.04(-4.65%)
Oct 12, 2020 66.19 66.19 64.81 65.28 757,705 -0.54(-0.82%)
Oct 09, 2020 67.78 68.16 65.23 65.82 1,118,272 -1.47(-2.19%)
Oct 08, 2020 64.56 67.34 64.21 67.29 973,914 +3.16(+4.92%)
Oct 07, 2020 62.21 64.52 61.83 64.14 1,187,221 +2.79(+4.54%)
Oct 06, 2020 64.38 65.01 61.06 61.35 888,203 -2.14(-3.37%)
Oct 05, 2020 62.59 64.04 61.91 63.49 938,861 +1.66(+2.69%)
Oct 02, 2020 58.29 61.95 58.06 61.83 1,122,693 +1.52(+2.53%)
Oct 01, 2020 59.82 61.12 59.28 60.30 1,261,721 +0.95(+1.59%)
Sep 30, 2020 58.70 60.86 58.70 59.36 1,716,958 +0.95(+1.62%)
Sep 29, 2020 61.24 61.40 58.31 58.41 1,139,825 -3.18(-5.17%)
Sep 28, 2020 62.72 63.04 61.40 61.60 1,344,799 +0.39(+0.63%)
Sep 25, 2020 61.11 61.68 60.59 61.21 956,509 -0.38(-0.61%)
Sep 24, 2020 61.51 62.28 59.40 61.59 1,218,831 -0.20(-0.32%)
Sep 23, 2020 65.19 65.96 61.66 61.79 962,607 -2.27(-3.54%)
Sep 22, 2020 64.54 65.54 63.11 64.06 1,409,394 -0.32(-0.49%)
Sep 21, 2020 65.89 66.16 63.35 64.38 1,456,776 -3.78(-5.55%)
Sep 18, 2020 69.68 70.86 67.01 68.16 2,621,660 -2.02(-2.88%)
Sep 17, 2020 70.50 71.91 68.95 70.18 1,085,752 -1.56(-2.18%)
Sep 16, 2020 71.38 73.25 70.58 71.74 1,523,364 +1.14(+1.62%)
Sep 15, 2020 71.48 71.85 68.67 70.60 1,499,021 -0.47(-0.66%)
Sep 14, 2020 67.48 71.61 67.35 71.06 1,567,575 +4.31(+6.46%)
Sep 11, 2020 67.13 67.43 65.77 66.75 1,188,001 +0.02(+0.03%)
Sep 10, 2020 65.29 67.70 65.29 66.73 1,415,209 +2.01(+3.11%)
Sep 09, 2020 65.57 65.85 63.53 64.72 1,133,874 -1.01(-1.53%)
Sep 08, 2020 61.55 67.49 61.43 65.73 2,073,711 +2.61(+4.13%)
Sep 04, 2020 62.43 63.62 60.67 63.12 1,794,259 +1.96(+3.21%)
Sep 03, 2020 61.36 64.40 60.54 61.16 3,334,826 +1.93(+3.26%)
Sep 02, 2020 58.30 60.31 57.97 59.23 2,413,296 +1.85(+3.23%)
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.