Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2020 93.41 93.41 93.41 419,886 -1.62(-1.71%)
Dec 30, 2020 94.06 96.39 93.77 95.03 419,886 +2.07(+2.23%)
Dec 29, 2020 94.42 94.43 91.66 92.96 430,707 -1.46(-1.55%)
Dec 28, 2020 94.52 95.55 93.47 94.43 516,101 +1.08(+1.16%)
Dec 24, 2020 94.14 94.14 91.97 93.34 297,113 -0.76(-0.80%)
Dec 23, 2020 91.82 94.68 91.82 94.10 673,641 +2.89(+3.16%)
Dec 22, 2020 93.89 94.16 90.79 91.21 656,526 -2.94(-3.13%)
Dec 21, 2020 93.18 95.27 91.20 94.16 905,990 -0.62(-0.65%)
Dec 18, 2020 95.26 96.96 93.97 94.77 1,455,113 -1.13(-1.18%)
Dec 17, 2020 94.17 96.63 92.84 95.91 896,774 +2.03(+2.16%)
Dec 16, 2020 94.56 95.52 92.44 93.88 982,760 -1.16(-1.22%)
Dec 15, 2020 93.28 95.10 91.77 95.04 638,838 +1.92(+2.06%)
Dec 14, 2020 95.51 95.86 92.87 93.12 1,173,632 -0.73(-0.77%)
Dec 11, 2020 95.80 96.21 92.47 93.85 913,855 -0.31(-0.33%)
Dec 10, 2020 93.83 95.60 92.66 94.16 1,202,650 +0.97(+1.05%)
Dec 09, 2020 91.65 94.01 90.06 93.18 1,247,403 +1.97(+2.16%)
Dec 08, 2020 89.98 92.31 89.86 91.21 1,270,485 -0.58(-0.63%)
Dec 07, 2020 90.38 92.21 89.26 91.79 1,074,702 +0.73(+0.80%)
Dec 04, 2020 88.29 91.28 87.13 91.06 2,058,487 +3.37(+3.85%)
Dec 03, 2020 82.92 90.49 82.08 87.69 2,405,597 +4.83(+5.82%)
Dec 02, 2020 80.13 83.67 79.05 82.87 1,616,719 +1.48(+1.82%)
Dec 01, 2020 81.93 83.64 80.12 81.38 1,967,609 +2.30(+2.91%)
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%)
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.