Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2020 78.58 79.31 75.86 76.10 16,363,845 -3.61(-4.52%)
Nov 27, 2020 79.73 80.83 79.04 79.71 5,301,049 -0.72(-0.90%)
Nov 25, 2020 82.65 82.65 80.43 80.43 12,092,774 -3.04(-3.64%)
Nov 24, 2020 81.53 83.65 81.19 83.47 19,769,592 +4.01(+5.04%)
Nov 23, 2020 76.34 79.95 75.74 79.47 15,326,386 +4.57(+6.11%)
Nov 20, 2020 74.83 75.35 74.10 74.89 9,504,338 +0.05(+0.07%)
Nov 19, 2020 72.93 75.04 72.51 74.84 10,096,334 +1.27(+1.72%)
Nov 18, 2020 76.27 76.73 73.55 73.57 12,122,690 -2.41(-3.17%)
Nov 17, 2020 75.42 76.41 74.05 75.98 16,412,190 -0.55(-0.72%)
Nov 16, 2020 74.19 76.72 73.59 76.53 22,034,434 +5.10(+7.14%)
Nov 13, 2020 69.81 71.70 69.71 71.43 12,668,593 +2.03(+2.93%)
Nov 12, 2020 69.67 70.75 68.74 69.40 10,369,380 -1.54(-2.17%)
Nov 11, 2020 72.35 72.69 70.37 70.94 13,527,041 -0.52(-0.73%)
Nov 10, 2020 69.80 71.53 68.57 71.47 17,475,886 +3.16(+4.62%)
Nov 09, 2020 68.82 72.50 67.33 68.31 27,893,530 +7.10(+11.60%)
Nov 06, 2020 62.37 63.03 60.94 61.21 9,725,553 -0.85(-1.37%)
Nov 05, 2020 61.85 62.78 61.74 62.06 12,352,788 +0.32(+0.52%)
Nov 04, 2020 60.89 63.31 60.13 61.74 12,694,739 +0.03(+0.04%)
Nov 03, 2020 62.94 63.06 61.12 61.72 9,981,475 -0.35(-0.57%)
Nov 02, 2020 60.82 62.87 59.70 62.07 13,331,795 +2.28(+3.81%)
Oct 30, 2020 60.13 60.32 58.57 59.79 19,991,150 +0.60(+1.02%)
Oct 29, 2020 56.89 59.48 56.06 59.19 14,284,851 +1.65(+2.87%)
Oct 28, 2020 58.23 58.57 57.06 57.54 18,551,592 -2.26(-3.78%)
Oct 27, 2020 60.58 60.74 59.78 59.80 16,563,304 -1.23(-2.02%)
Oct 26, 2020 61.71 61.85 60.43 61.03 11,287,082 -1.40(-2.25%)
Oct 23, 2020 63.60 63.98 61.79 62.43 10,144,244 -0.71(-1.13%)
Oct 22, 2020 60.98 63.22 60.71 63.15 11,404,039 +2.18(+3.57%)
Oct 21, 2020 61.19 61.58 60.85 60.97 11,387,184 -0.70(-1.13%)
Oct 20, 2020 61.86 62.19 61.12 61.67 9,002,404 +0.34(+0.56%)
Oct 19, 2020 62.90 63.09 61.24 61.32 9,710,928 -1.39(-2.21%)
Oct 16, 2020 63.25 63.69 62.17 62.71 10,817,032 -0.53(-0.84%)
Oct 15, 2020 61.79 63.42 61.42 63.24 11,684,829 +0.48(+0.77%)
Oct 14, 2020 63.04 64.03 62.72 62.76 8,203,931 -0.39(-0.61%)
Oct 13, 2020 64.30 64.30 62.61 63.15 12,135,291 -0.95(-1.49%)
Oct 12, 2020 63.34 64.48 62.97 64.10 10,526,546 +0.44(+0.69%)
Oct 09, 2020 65.26 65.46 63.65 63.66 14,251,761 -1.05(-1.62%)
Oct 08, 2020 64.00 65.00 63.65 64.71 13,470,893 +1.24(+1.95%)
Oct 07, 2020 62.09 63.59 61.56 63.47 17,910,110 +1.27(+2.05%)
Oct 06, 2020 63.52 63.94 62.16 62.20 17,774,338 -0.34(-0.55%)
Oct 05, 2020 61.53 62.57 60.83 62.54 14,004,709 +1.30(+2.12%)
Oct 02, 2020 59.29 61.66 59.21 61.24 11,455,064 +0.66(+1.09%)
Oct 01, 2020 61.52 61.84 60.25 60.58 17,353,900 -1.36(-2.19%)
Sep 30, 2020 62.16 62.71 61.61 61.94 12,165,271 +0.09(+0.14%)
Sep 29, 2020 63.66 63.78 61.18 61.86 12,270,759 -1.75(-2.75%)
Sep 28, 2020 63.35 64.32 62.93 63.60 14,920,034 +1.81(+2.92%)
Sep 25, 2020 61.09 62.35 60.88 61.80 12,868,175 +0.03(+0.04%)
Sep 24, 2020 61.30 62.83 60.65 61.77 17,664,968 -0.13(-0.21%)
Sep 23, 2020 65.03 65.31 61.81 61.90 19,350,714 -3.08(-4.74%)
Sep 22, 2020 65.51 66.70 64.82 64.98 10,638,235 -0.66(-1.01%)
Sep 21, 2020 65.59 65.94 64.25 65.64 18,827,176 -1.64(-2.44%)
Sep 18, 2020 67.00 68.09 66.67 67.28 16,875,146 -0.50(-0.74%)
Sep 17, 2020 66.70 67.83 65.70 67.78 12,214,100 +0.20(+0.29%)
Sep 16, 2020 65.68 68.38 65.35 67.59 15,133,906 +1.86(+2.83%)
Sep 15, 2020 66.72 67.52 65.35 65.73 13,635,487 -0.77(-1.15%)
Sep 14, 2020 66.66 67.09 66.17 66.49 9,510,064 -0.34(-0.51%)
Sep 11, 2020 67.31 67.70 66.30 66.84 15,962,325 -0.40(-0.59%)
Sep 10, 2020 69.37 69.59 67.15 67.23 13,769,103 -1.62(-2.35%)
Sep 09, 2020 68.80 69.74 68.55 68.85 10,774,538 +0.91(+1.34%)
Sep 08, 2020 69.25 69.32 67.14 67.94 17,368,628 -2.55(-3.61%)
Sep 04, 2020 70.94 71.95 69.60 70.48 12,224,330 -0.30(-0.43%)
Sep 03, 2020 71.45 72.69 70.30 70.79 18,804,974 -0.78(-1.09%)
Sep 02, 2020 71.46 72.23 71.15 71.57 12,579,464 +0.09(+0.13%)
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.