Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2020 88.02 88.02 88.02 394,944 +0.78(+0.89%)
Dec 30, 2020 87.01 87.80 86.72 87.25 394,944 +0.79(+0.91%)
Dec 29, 2020 87.16 87.58 85.59 86.46 315,846 -0.79(-0.90%)
Dec 28, 2020 88.87 88.96 87.15 87.25 745,711 -0.88(-1.00%)
Dec 24, 2020 88.91 89.11 87.83 88.12 209,524 -0.38(-0.42%)
Dec 23, 2020 88.46 89.31 87.52 88.50 655,816 +0.47(+0.53%)
Dec 22, 2020 87.91 88.46 87.84 88.03 826,084 -0.15(-0.16%)
Dec 21, 2020 86.50 89.18 86.38 88.18 910,917 +0.33(+0.38%)
Dec 18, 2020 85.20 87.90 85.20 87.84 1,676,544 +2.63(+3.09%)
Dec 17, 2020 83.93 85.44 83.56 85.21 958,134 +1.70(+2.03%)
Dec 16, 2020 82.25 84.06 82.09 83.51 1,078,091 +1.14(+1.38%)
Dec 15, 2020 80.83 82.48 79.83 82.38 1,444,915 +6.35(+8.36%)
Dec 14, 2020 77.71 77.97 76.00 76.03 604,586 -0.54(-0.70%)
Dec 11, 2020 75.55 76.78 75.43 76.56 1,572,894 +0.41(+0.54%)
Dec 10, 2020 76.09 76.62 75.46 76.15 764,326 -0.67(-0.87%)
Dec 09, 2020 76.57 77.35 76.00 76.82 808,164 +0.72(+0.94%)
Dec 08, 2020 75.97 77.55 75.90 76.10 754,680 +0.09(+0.12%)
Dec 07, 2020 77.18 78.12 75.16 76.01 1,224,798 -1.45(-1.87%)
Dec 04, 2020 80.03 80.85 77.14 77.46 1,328,586 -1.96(-2.46%)
Dec 03, 2020 78.29 79.98 78.29 79.42 654,187 +0.97(+1.24%)
Dec 02, 2020 78.36 79.22 77.75 78.44 563,153 -0.19(-0.24%)
Dec 01, 2020 79.85 80.85 78.11 78.63 669,011 -0.36(-0.45%)
Nov 30, 2020 79.71 79.91 78.79 78.99 669,989 -0.81(-1.02%)
Nov 27, 2020 79.69 80.45 79.43 79.80 209,406 +0.22(+0.28%)
Nov 25, 2020 82.18 82.18 79.14 79.58 491,075 -2.57(-3.13%)
Nov 24, 2020 81.59 82.77 80.88 82.15 512,291 +1.92(+2.39%)
Nov 23, 2020 79.31 80.86 79.31 80.23 1,309,604 +1.75(+2.23%)
Nov 20, 2020 78.39 79.00 78.13 78.48 727,419 -0.18(-0.23%)
Nov 19, 2020 78.76 79.60 78.44 78.66 603,120 -0.50(-0.64%)
Nov 18, 2020 80.01 80.44 78.99 79.16 1,158,245 -0.42(-0.53%)
Nov 17, 2020 81.37 81.37 79.36 79.58 1,090,937 -2.84(-3.45%)
Nov 16, 2020 80.26 82.79 79.71 82.42 991,668 +3.59(+4.55%)
Nov 13, 2020 76.72 79.36 76.72 78.83 900,637 +2.35(+3.07%)
Nov 12, 2020 75.28 76.91 74.83 76.49 578,015 +1.30(+1.72%)
Nov 11, 2020 76.26 76.49 74.53 75.19 1,253,114 -0.73(-0.97%)
Nov 10, 2020 76.92 77.31 74.58 75.92 1,665,261 -0.38(-0.49%)
Nov 09, 2020 82.92 85.01 76.13 76.30 1,457,428 -1.00(-1.29%)
Nov 06, 2020 77.05 77.97 76.81 77.30 620,308 +0.08(+0.10%)
Nov 05, 2020 74.83 77.43 74.46 77.22 549,456 +3.55(+4.81%)
Nov 04, 2020 73.50 75.91 72.03 73.67 1,196,620 -0.43(-0.58%)
Nov 03, 2020 71.80 74.57 70.60 74.10 1,532,533 +5.81(+8.51%)
Nov 02, 2020 66.47 68.29 66.04 68.29 979,049 +2.63(+4.01%)
Oct 30, 2020 65.78 66.53 64.81 65.65 773,772 -0.16(-0.25%)
Oct 29, 2020 64.60 66.14 63.72 65.82 1,021,946 +0.66(+1.02%)
Oct 28, 2020 64.78 66.21 64.37 65.15 870,265 -1.35(-2.03%)
Oct 27, 2020 69.12 69.61 66.37 66.50 1,065,086 -2.93(-4.22%)
Oct 26, 2020 69.54 69.65 68.56 69.43 903,061 -1.16(-1.64%)
Oct 23, 2020 70.15 71.24 69.92 70.59 612,447 +0.79(+1.14%)
Oct 22, 2020 69.43 69.93 68.90 69.80 715,125 +0.40(+0.58%)
Oct 21, 2020 69.22 70.68 69.15 69.40 922,841 +0.28(+0.41%)
Oct 20, 2020 70.09 70.61 68.76 69.11 568,098 -0.22(-0.32%)
Oct 19, 2020 69.98 70.54 69.03 69.34 466,963 -0.08(-0.11%)
Oct 16, 2020 71.06 71.23 69.32 69.41 716,517 +0.72(+1.05%)
Oct 15, 2020 67.33 68.90 67.10 68.69 411,569 +0.20(+0.29%)
Oct 14, 2020 68.51 69.95 68.43 68.49 410,676 -0.28(-0.41%)
Oct 13, 2020 69.39 70.27 67.92 68.77 508,982 +0.07(+0.10%)
Oct 12, 2020 69.19 69.19 68.02 68.71 229,683 +0.03(+0.05%)
Oct 09, 2020 68.65 69.13 67.96 68.67 489,371 +0.78(+1.14%)
Oct 08, 2020 67.58 68.01 66.76 67.90 338,351 +0.61(+0.90%)
Oct 07, 2020 66.46 67.64 66.12 67.29 458,856 +1.65(+2.52%)
Oct 06, 2020 65.90 67.44 65.35 65.64 572,767 +0.29(+0.44%)
Oct 05, 2020 64.87 66.04 64.75 65.35 448,053 +1.26(+1.97%)
Oct 02, 2020 61.52 64.41 61.29 64.09 426,484 +1.60(+2.56%)
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.