Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2020 86.67 86.67 86.67 1,885,468 -1.38(-1.57%)
Dec 30, 2020 87.69 88.52 87.69 88.06 1,885,468 +0.54(+0.62%)
Dec 29, 2020 89.50 89.93 87.24 87.52 2,532,399 -1.58(-1.77%)
Dec 28, 2020 89.46 89.93 87.88 89.10 2,992,726 +0.03(+0.03%)
Dec 24, 2020 88.79 89.84 88.45 89.07 1,147,519 +0.18(+0.21%)
Dec 23, 2020 90.70 91.45 88.86 88.89 2,663,626 -1.55(-1.72%)
Dec 22, 2020 89.93 91.44 89.58 90.44 4,121,407 +0.72(+0.80%)
Dec 21, 2020 87.49 89.75 87.30 89.72 3,442,565 +1.17(+1.32%)
Dec 18, 2020 88.64 89.22 88.17 88.55 5,656,427 -0.34(-0.38%)
Dec 17, 2020 90.59 90.73 88.79 88.89 3,526,675 -1.01(-1.12%)
Dec 16, 2020 89.91 90.46 89.11 89.90 3,610,452 +0.44(+0.50%)
Dec 15, 2020 88.25 89.46 87.90 89.45 3,809,352 +1.49(+1.69%)
Dec 14, 2020 87.74 88.41 86.55 87.97 4,518,832 +1.07(+1.23%)
Dec 11, 2020 88.80 89.00 86.56 86.90 4,681,873 -2.10(-2.36%)
Dec 10, 2020 87.89 89.33 86.04 89.00 5,090,537 -1.49(-1.65%)
Dec 09, 2020 89.03 90.83 88.63 90.49 5,534,393 +1.53(+1.72%)
Dec 08, 2020 88.28 89.41 88.13 88.96 3,441,946 +0.22(+0.25%)
Dec 07, 2020 90.84 91.09 87.63 88.74 6,367,843 -2.45(-2.69%)
Dec 04, 2020 92.05 92.10 90.57 91.19 4,234,095 -0.84(-0.91%)
Dec 03, 2020 92.38 92.80 91.31 92.03 5,282,770 -0.80(-0.87%)
Dec 02, 2020 93.32 94.56 92.60 92.83 3,922,708 -1.20(-1.28%)
Dec 01, 2020 93.97 94.58 92.56 94.04 6,171,068 +0.05(+0.06%)
Nov 30, 2020 97.34 97.34 93.78 93.98 7,501,151 -3.31(-3.40%)
Nov 27, 2020 99.34 99.42 96.82 97.29 3,753,440 -1.10(-1.12%)
Nov 25, 2020 98.53 100.58 97.68 98.39 6,370,534 +0.31(+0.32%)
Nov 24, 2020 100.02 101.11 97.78 98.08 13,492,417 -7.34(-6.97%)
Nov 23, 2020 103.84 107.38 103.57 105.42 5,111,297 +2.51(+2.43%)
Nov 20, 2020 103.56 104.30 102.77 102.92 2,160,749 +0.27(+0.26%)
Nov 19, 2020 102.29 104.09 101.73 102.65 1,998,128 +0.92(+0.90%)
Nov 18, 2020 102.88 103.80 101.71 101.73 3,429,808 -1.08(-1.05%)
Nov 17, 2020 102.03 104.41 101.38 102.81 3,172,506 +0.32(+0.31%)
Nov 16, 2020 99.34 102.67 98.15 102.49 3,827,854 +3.76(+3.81%)
Nov 13, 2020 99.03 100.06 98.04 98.73 2,120,810 +0.26(+0.26%)
Nov 12, 2020 98.86 99.77 97.04 98.48 2,638,282 -0.48(-0.49%)
Nov 11, 2020 98.33 99.18 96.83 98.96 2,382,018 +1.67(+1.71%)
Nov 10, 2020 96.40 98.23 95.88 97.29 4,522,021 +1.41(+1.47%)
Nov 09, 2020 104.95 106.43 95.81 95.88 5,661,622 -10.42(-9.80%)
Nov 06, 2020 106.25 106.90 105.05 106.30 1,933,271 +0.00(+0.00%)
Nov 05, 2020 105.56 107.88 105.17 106.30 2,881,988 +2.76(+2.67%)
Nov 04, 2020 103.39 104.87 102.42 103.54 2,218,012 +0.90(+0.88%)
Nov 03, 2020 101.07 103.42 100.35 102.64 2,090,083 +2.68(+2.68%)
Nov 02, 2020 97.59 100.02 97.40 99.96 3,286,282 +3.60(+3.74%)
Oct 30, 2020 96.37 97.31 94.67 96.36 2,196,173 -0.63(-0.65%)
Oct 29, 2020 96.99 98.43 96.32 96.99 2,439,084 +1.01(+1.05%)
Oct 28, 2020 96.32 98.73 95.32 95.98 2,620,908 -2.13(-2.17%)
Oct 27, 2020 99.35 100.31 97.87 98.11 2,480,335 -0.67(-0.68%)
Oct 26, 2020 101.19 101.22 97.51 98.79 1,593,993 -3.33(-3.26%)
Oct 23, 2020 99.77 102.15 99.52 102.11 2,151,487 +0.65(+0.64%)
Oct 22, 2020 102.78 103.33 100.00 101.46 2,289,487 -1.06(-1.04%)
Oct 21, 2020 104.91 105.20 102.41 102.53 2,051,559 -1.90(-1.82%)
Oct 20, 2020 104.77 106.83 104.33 104.43 1,997,817 +0.05(+0.05%)
Oct 19, 2020 103.76 106.44 103.41 104.38 2,615,948 +1.28(+1.24%)
Oct 16, 2020 104.43 104.61 103.06 103.10 2,147,899 -1.05(-1.00%)
Oct 15, 2020 101.44 104.30 100.98 104.14 1,880,260 +1.83(+1.79%)
Oct 14, 2020 102.73 103.57 101.40 102.31 1,899,502 +0.20(+0.19%)
Oct 13, 2020 102.03 102.92 101.25 102.11 1,425,604 -0.10(-0.10%)
Oct 12, 2020 101.82 102.54 100.95 102.22 1,543,990 +1.50(+1.49%)
Oct 09, 2020 99.66 102.15 99.43 100.71 3,269,196 +1.44(+1.45%)
Oct 08, 2020 99.45 99.90 98.40 99.27 1,763,506 +0.37(+0.38%)
Oct 07, 2020 98.48 99.72 98.27 98.90 1,797,209 +1.76(+1.81%)
Oct 06, 2020 100.19 100.58 96.96 97.14 2,772,612 -3.13(-3.12%)
Oct 05, 2020 97.24 100.84 97.24 100.26 2,322,524 +3.15(+3.25%)
Oct 02, 2020 96.33 98.01 95.89 97.11 2,234,838 -1.44(-1.46%)
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.