Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2020 77.63 77.63 77.63 622,568 -0.41(-0.53%)
Dec 30, 2020 76.43 78.92 76.43 78.04 622,568 +1.70(+2.23%)
Dec 29, 2020 76.90 77.33 75.61 76.34 526,726 -0.29(-0.38%)
Dec 28, 2020 78.75 78.97 75.74 76.63 959,664 -1.11(-1.43%)
Dec 24, 2020 78.24 78.79 76.96 77.74 250,300 -0.76(-0.97%)
Dec 23, 2020 77.27 78.72 77.04 78.50 932,589 +1.69(+2.20%)
Dec 22, 2020 74.90 78.32 73.48 76.81 1,299,675 +2.35(+3.16%)
Dec 21, 2020 73.00 75.72 72.59 74.46 1,085,672 -0.53(-0.71%)
Dec 18, 2020 74.66 75.75 74.10 74.99 1,309,600 +0.29(+0.39%)
Dec 17, 2020 74.80 75.42 73.74 74.70 924,252 -0.21(-0.28%)
Dec 16, 2020 73.29 75.27 72.97 74.91 928,407 +1.76(+2.41%)
Dec 15, 2020 76.20 76.81 72.68 73.15 1,851,120 -3.00(-3.94%)
Dec 14, 2020 77.74 79.37 75.70 76.15 1,437,123 -0.04(-0.05%)
Dec 11, 2020 76.90 78.16 75.23 76.19 921,100 -1.35(-1.74%)
Dec 10, 2020 76.57 77.65 76.15 77.54 804,158 +0.22(+0.28%)
Dec 09, 2020 76.51 79.60 76.51 77.32 1,811,400 +1.59(+2.10%)
Dec 08, 2020 74.32 76.11 73.87 75.73 863,796 +0.97(+1.30%)
Dec 07, 2020 74.80 74.95 73.68 74.76 763,366 -0.36(-0.48%)
Dec 04, 2020 74.75 75.20 72.62 75.12 972,100 +0.92(+1.24%)
Dec 03, 2020 74.75 75.94 74.05 74.20 685,984 -0.35(-0.47%)
Dec 02, 2020 74.50 75.33 73.57 74.55 909,904 -0.56(-0.75%)
Dec 01, 2020 73.50 75.22 72.56 75.11 1,310,173 +2.16(+2.96%)
Nov 30, 2020 72.40 73.08 70.55 72.95 912,596 +0.69(+0.95%)
Nov 27, 2020 72.32 73.26 71.53 72.26 561,900 +0.06(+0.08%)
Nov 25, 2020 74.04 74.19 71.45 72.20 1,187,400 -2.48(-3.32%)
Nov 24, 2020 70.73 75.67 70.70 74.68 2,981,737 +5.57(+8.06%)
Nov 23, 2020 66.50 69.50 65.46 69.11 1,634,373 +2.82(+4.25%)
Nov 20, 2020 66.92 67.30 65.41 66.29 1,466,500 -0.42(-0.63%)
Nov 19, 2020 66.37 67.33 64.86 66.71 1,846,127 +0.21(+0.32%)
Nov 18, 2020 68.00 68.72 66.29 66.50 2,555,158 -1.56(-2.29%)
Nov 17, 2020 70.07 70.46 67.95 68.06 2,420,750 -2.93(-4.13%)
Nov 16, 2020 73.35 73.80 69.15 70.99 3,050,262 +1.59(+2.29%)
Nov 13, 2020 71.92 72.43 68.45 69.40 2,312,900 -2.28(-3.18%)
Nov 12, 2020 72.31 73.67 70.76 71.68 1,962,420 -3.08(-4.12%)
Nov 11, 2020 73.04 74.81 71.25 74.76 2,565,375 +1.74(+2.38%)
Nov 10, 2020 77.99 77.99 72.75 73.02 2,312,627 -5.05(-6.47%)
Nov 09, 2020 77.52 86.50 77.00 78.07 6,431,011 +10.88(+16.19%)
Nov 06, 2020 63.05 67.72 63.05 67.19 2,438,800 +0.62(+0.93%)
Nov 05, 2020 67.49 68.25 65.19 66.57 1,443,599 +0.11(+0.17%)
Nov 04, 2020 64.41 68.26 62.32 66.46 1,469,176 +2.54(+3.97%)
Nov 03, 2020 60.11 64.58 59.79 63.92 1,472,676 +4.60(+7.75%)
Nov 02, 2020 60.04 60.79 58.78 59.32 1,960,085 +0.05(+0.08%)
Oct 30, 2020 60.29 60.52 57.91 59.27 1,688,100 -1.32(-2.18%)
Oct 29, 2020 58.80 61.37 58.70 60.59 946,602 +1.35(+2.28%)
Oct 28, 2020 62.12 62.12 59.19 59.24 1,987,210 -4.71(-7.37%)
Oct 27, 2020 65.40 65.86 63.42 63.95 1,217,086 -1.40(-2.14%)
Oct 26, 2020 67.46 67.46 64.24 65.35 1,110,898 -3.07(-4.49%)
Oct 23, 2020 67.51 68.86 66.43 68.42 1,436,300 +1.33(+1.98%)
Oct 22, 2020 64.88 67.67 64.72 67.09 1,138,646 +2.09(+3.22%)
Oct 21, 2020 64.55 65.56 63.87 65.00 1,029,917 +0.61(+0.95%)
Oct 20, 2020 64.10 65.65 62.77 64.39 1,711,203 +1.20(+1.90%)
Oct 19, 2020 65.60 66.18 63.12 63.19 1,721,364 -2.05(-3.14%)
Oct 16, 2020 65.88 66.49 65.19 65.24 963,000 +0.04(+0.06%)
Oct 15, 2020 63.68 65.59 63.55 65.20 927,687 +0.54(+0.84%)
Oct 14, 2020 65.95 66.56 64.37 64.66 874,246 -1.06(-1.61%)
Oct 13, 2020 68.10 68.85 65.69 65.72 1,042,769 -2.60(-3.81%)
Oct 12, 2020 68.48 68.48 66.86 68.32 1,262,244 +0.72(+1.07%)
Oct 09, 2020 66.00 68.62 65.90 67.60 1,468,800 +1.72(+2.61%)
Oct 08, 2020 65.51 66.25 65.30 65.88 980,201 +0.46(+0.70%)
Oct 07, 2020 63.58 65.62 62.28 65.42 1,385,064 +3.05(+4.89%)
Oct 06, 2020 62.98 64.68 62.18 62.37 1,484,523 -0.11(-0.18%)
Oct 05, 2020 62.80 63.04 61.65 62.48 1,013,830 +0.26(+0.42%)
Oct 02, 2020 60.92 63.27 60.83 62.22 1,943,400 -1.31(-2.06%)
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.