Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2020 84.14 84.33 79.05 79.08 1,395,216 -4.36(-5.22%)
Nov 27, 2020 84.57 84.59 82.72 83.44 636,844 -0.85(-1.00%)
Nov 25, 2020 84.14 84.50 82.41 84.29 1,136,490 -1.65(-1.92%)
Nov 24, 2020 85.27 86.95 82.41 85.94 1,503,711 +5.25(+6.51%)
Nov 23, 2020 78.23 80.99 77.27 80.69 1,117,447 +4.32(+5.65%)
Nov 20, 2020 78.14 78.60 74.72 76.37 1,071,157 -2.01(-2.56%)
Nov 19, 2020 76.77 79.91 75.66 78.38 1,110,204 +0.11(+0.14%)
Nov 18, 2020 79.09 80.72 78.08 78.27 994,227 -0.27(-0.34%)
Nov 17, 2020 73.91 79.05 73.44 78.54 1,465,088 +3.40(+4.53%)
Nov 16, 2020 73.62 75.44 72.06 75.14 1,596,414 +5.40(+7.75%)
Nov 13, 2020 66.28 70.32 66.25 69.73 783,491 +4.70(+7.22%)
Nov 12, 2020 66.92 67.55 63.87 65.04 1,150,898 -2.26(-3.36%)
Nov 11, 2020 72.52 72.57 66.69 67.30 1,649,022 -4.24(-5.92%)
Nov 10, 2020 70.94 72.99 70.34 71.53 1,225,748 +1.05(+1.50%)
Nov 09, 2020 65.82 72.87 65.81 70.48 2,414,665 +11.68(+19.86%)
Nov 06, 2020 61.65 62.67 58.52 58.80 1,377,919 -3.32(-5.35%)
Nov 05, 2020 61.22 62.39 60.49 62.12 1,194,409 +1.35(+2.23%)
Nov 04, 2020 61.90 62.83 60.20 60.77 988,692 -2.11(-3.35%)
Nov 03, 2020 60.45 63.58 60.22 62.88 1,421,035 +3.41(+5.74%)
Nov 02, 2020 59.03 60.98 58.37 59.47 1,759,340 +1.47(+2.54%)
Oct 30, 2020 60.88 60.99 57.06 57.99 1,457,626 -2.82(-4.63%)
Oct 29, 2020 58.16 61.43 57.28 60.81 2,289,354 +2.60(+4.46%)
Oct 28, 2020 58.70 59.98 58.07 58.21 991,312 -2.47(-4.07%)
Oct 27, 2020 61.82 63.07 60.62 60.68 673,377 -1.28(-2.07%)
Oct 26, 2020 64.22 64.23 60.70 61.96 1,072,767 -2.65(-4.10%)
Oct 23, 2020 65.54 65.54 63.44 64.61 948,532 -0.04(-0.06%)
Oct 22, 2020 61.31 64.73 61.31 64.65 916,841 +3.54(+5.80%)
Oct 21, 2020 60.98 62.47 60.33 61.11 852,741 -0.17(-0.28%)
Oct 20, 2020 62.24 63.73 60.91 61.28 825,372 -0.46(-0.74%)
Oct 19, 2020 62.53 64.00 61.67 61.73 1,171,810 -0.11(-0.18%)
Oct 16, 2020 63.88 64.30 61.77 61.84 1,151,164 -1.69(-2.66%)
Oct 15, 2020 60.88 63.63 60.30 63.53 1,048,087 +1.64(+2.65%)
Oct 14, 2020 62.23 63.46 61.56 61.89 734,485 -0.33(-0.53%)
Oct 13, 2020 64.62 65.86 61.75 62.22 1,563,661 -3.03(-4.65%)
Oct 12, 2020 66.16 66.16 64.79 65.26 757,994 -0.54(-0.82%)
Oct 09, 2020 67.75 68.13 65.21 65.79 1,118,699 -1.47(-2.19%)
Oct 08, 2020 64.54 67.31 64.18 67.27 974,286 +3.15(+4.92%)
Oct 07, 2020 62.18 64.50 61.80 64.11 1,187,674 +2.79(+4.54%)
Oct 06, 2020 64.35 64.99 61.04 61.33 888,542 -2.14(-3.37%)
Oct 05, 2020 62.57 64.01 61.88 63.47 939,219 +1.66(+2.69%)
Oct 02, 2020 58.27 61.92 58.04 61.80 1,123,121 +1.52(+2.53%)
Oct 01, 2020 59.79 61.10 59.26 60.28 1,262,203 +0.95(+1.59%)
Sep 30, 2020 58.68 60.84 58.68 59.34 1,717,613 +0.95(+1.62%)
Sep 29, 2020 61.22 61.38 58.29 58.39 1,140,260 -3.18(-5.17%)
Sep 28, 2020 62.70 63.02 61.38 61.57 1,345,312 +0.39(+0.63%)
Sep 25, 2020 61.09 61.65 60.57 61.19 956,874 -0.38(-0.61%)
Sep 24, 2020 61.49 62.26 59.38 61.56 1,219,296 -0.20(-0.32%)
Sep 23, 2020 65.17 65.93 61.63 61.76 962,974 -2.27(-3.54%)
Sep 22, 2020 64.52 65.52 63.09 64.03 1,409,932 -0.32(-0.49%)
Sep 21, 2020 65.86 66.13 63.33 64.35 1,457,332 -3.78(-5.55%)
Sep 18, 2020 69.65 70.84 66.99 68.13 2,622,661 -2.02(-2.88%)
Sep 17, 2020 70.47 71.89 68.93 70.15 1,086,166 -1.56(-2.18%)
Sep 16, 2020 71.35 73.22 70.55 71.71 1,523,945 +1.14(+1.62%)
Sep 15, 2020 71.45 71.82 68.65 70.57 1,499,593 -0.47(-0.66%)
Sep 14, 2020 67.45 71.58 67.33 71.04 1,568,174 +4.31(+6.46%)
Sep 11, 2020 67.11 67.40 65.74 66.73 1,188,454 +0.02(+0.03%)
Sep 10, 2020 65.27 67.68 65.27 66.71 1,415,749 +2.01(+3.11%)
Sep 09, 2020 65.54 65.82 63.50 64.70 1,134,306 -1.00(-1.53%)
Sep 08, 2020 61.52 67.46 61.41 65.70 2,074,502 +2.61(+4.13%)
Sep 04, 2020 62.41 63.60 60.65 63.10 1,794,944 +1.96(+3.21%)
Sep 03, 2020 61.34 64.38 60.52 61.14 3,336,099 +1.93(+3.26%)
Sep 02, 2020 58.28 60.29 57.94 59.21 2,414,217 +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.