Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2020 92.43 92.43 92.43 2,493,552 +1.74(+1.92%)
Dec 30, 2020 89.94 90.79 88.51 90.69 2,493,552 +1.47(+1.64%)
Dec 29, 2020 91.92 92.17 88.14 89.22 1,973,460 -1.35(-1.49%)
Dec 28, 2020 88.85 91.34 88.09 90.58 4,018,024 +1.82(+2.05%)
Dec 24, 2020 89.14 89.57 87.93 88.75 1,129,600 -0.24(-0.27%)
Dec 23, 2020 89.29 91.25 89.00 89.00 2,450,172 +0.44(+0.50%)
Dec 22, 2020 87.24 88.56 86.36 88.56 2,805,928 +1.34(+1.54%)
Dec 21, 2020 88.17 88.73 86.66 87.21 3,479,904 -2.43(-2.71%)
Dec 18, 2020 90.36 91.38 88.37 89.64 4,991,600 +0.16(+0.18%)
Dec 17, 2020 88.84 89.89 88.14 89.48 2,645,748 +1.39(+1.58%)
Dec 16, 2020 88.05 89.20 87.22 88.09 3,284,180 -0.46(-0.53%)
Dec 15, 2020 89.16 89.34 86.25 88.55 5,116,016 +0.16(+0.18%)
Dec 14, 2020 87.29 89.73 87.01 88.40 6,189,932 +1.47(+1.69%)
Dec 11, 2020 85.61 87.88 85.43 86.93 4,312,800 +0.13(+0.15%)
Dec 10, 2020 83.00 87.36 82.52 86.80 5,680,840 +3.45(+4.14%)
Dec 09, 2020 86.95 87.38 82.40 83.35 6,416,664 -3.69(-4.24%)
Dec 08, 2020 84.61 87.07 83.33 87.04 3,515,204 +2.69(+3.19%)
Dec 07, 2020 87.69 88.46 83.98 84.35 3,525,660 -2.66(-3.05%)
Dec 04, 2020 85.88 87.49 84.54 87.01 4,669,200 +0.85(+0.99%)
Dec 03, 2020 83.35 87.27 82.81 86.16 6,918,296 +2.86(+3.43%)
Dec 02, 2020 81.67 83.46 80.66 83.30 4,465,200 +1.37(+1.67%)
Dec 01, 2020 80.34 82.28 79.79 81.93 6,226,604 +2.01(+2.52%)
Nov 30, 2020 79.39 80.48 78.34 79.92 8,848,616 +0.37(+0.46%)
Nov 27, 2020 79.41 79.92 78.00 79.55 2,344,400 +1.41(+1.81%)
Nov 25, 2020 78.77 80.03 77.75 78.14 3,271,200 -0.19(-0.25%)
Nov 24, 2020 80.75 80.75 78.13 78.33 3,912,232 -1.94(-2.42%)
Nov 23, 2020 79.75 81.25 78.66 80.27 5,196,864 +1.30(+1.65%)
Nov 20, 2020 82.79 83.07 78.89 78.97 6,636,000 -3.69(-4.47%)
Nov 19, 2020 81.72 83.60 81.07 82.66 3,407,128 +0.36(+0.43%)
Nov 18, 2020 83.81 83.96 81.89 82.30 3,338,324 -1.29(-1.54%)
Nov 17, 2020 84.21 84.66 83.31 83.59 3,373,476 -1.42(-1.67%)
Nov 16, 2020 84.10 86.11 83.24 85.01 3,213,900 +0.91(+1.08%)
Nov 13, 2020 85.70 86.65 83.67 84.10 2,561,600 -0.08(-0.09%)
Nov 12, 2020 87.12 89.82 83.50 84.17 5,050,312 -2.70(-3.11%)
Nov 11, 2020 85.71 88.12 85.12 86.88 3,633,404 +1.99(+2.35%)
Nov 10, 2020 84.05 85.31 81.72 84.88 4,222,820 -1.08(-1.25%)
Nov 09, 2020 91.09 91.51 85.78 85.96 4,768,292 -4.37(-4.84%)
Nov 06, 2020 89.09 91.27 87.28 90.33 3,709,200 +1.55(+1.75%)
Nov 05, 2020 88.45 91.56 87.45 88.78 5,621,112 +2.65(+3.08%)
Nov 04, 2020 86.50 87.59 83.83 86.12 5,571,992 +3.18(+3.84%)
Nov 03, 2020 78.75 83.38 78.75 82.94 4,889,460 +4.94(+6.34%)
Nov 02, 2020 82.14 82.14 76.41 78.00 7,263,132 -1.89(-2.37%)
Oct 30, 2020 84.19 84.50 79.38 79.89 8,896,800 -3.93(-4.69%)
Oct 29, 2020 88.19 88.60 83.09 83.82 9,401,756 -3.46(-3.96%)
Oct 28, 2020 91.58 92.00 82.66 87.28 22,840,692 -7.88(-8.28%)
Oct 27, 2020 98.81 99.50 95.03 95.16 11,520,196 -9.34(-8.94%)
Oct 26, 2020 101.42 104.75 100.88 104.50 3,584,888 +1.75(+1.70%)
Oct 23, 2020 99.50 102.80 99.24 102.75 2,192,800 +3.80(+3.84%)
Oct 22, 2020 96.62 99.56 96.47 98.95 1,857,928 +1.99(+2.05%)
Oct 21, 2020 98.47 99.20 96.27 96.96 3,056,032 -1.15(-1.17%)
Oct 20, 2020 99.36 101.05 97.41 98.11 3,258,980 -1.27(-1.28%)
Oct 19, 2020 100.90 102.50 98.75 99.38 3,773,472 -1.88(-1.85%)
Oct 16, 2020 100.80 104.50 99.73 101.25 3,354,000 +1.36(+1.36%)
Oct 15, 2020 97.77 100.11 97.13 99.89 4,233,156 +1.39(+1.41%)
Oct 14, 2020 100.08 100.82 97.58 98.50 2,228,180 -1.73(-1.73%)
Oct 13, 2020 99.62 100.72 98.62 100.23 2,456,852 +1.69(+1.71%)
Oct 12, 2020 98.13 100.46 97.00 98.55 3,730,608 +2.05(+2.12%)
Oct 09, 2020 98.38 99.25 96.30 96.50 2,634,800 -0.38(-0.39%)
Oct 08, 2020 99.17 99.95 96.79 96.88 2,159,684 -1.58(-1.60%)
Oct 07, 2020 94.19 98.61 94.19 98.45 4,076,912 +4.73(+5.05%)
Oct 06, 2020 94.92 97.34 93.35 93.72 3,647,120 -1.91(-1.99%)
Oct 05, 2020 97.00 97.44 94.68 95.63 3,311,612 -0.50(-0.52%)
Oct 02, 2020 99.25 100.40 94.78 96.13 5,284,400 -7.33(-7.08%)
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.