Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2020 68.58 0 +1.12(+1.67%)
Nov 28, 2020 67.88 67.97 66.22 67.45 0 +0.00(+0.00%)
Nov 27, 2020 67.88 67.97 66.22 67.45 0 +0.20(+0.30%)
Nov 26, 2020 67.25 0 -0.58(-0.85%)
Nov 25, 2020 66.90 67.85 66.53 67.83 0 +0.15(+0.22%)
Nov 24, 2020 67.67 0 +0.55(+0.82%)
Nov 23, 2020 67.12 0 +1.75(+2.68%)
Nov 21, 2020 62.90 65.78 62.75 65.38 0 +0.00(+0.00%)
Nov 20, 2020 62.90 65.78 62.75 65.38 0 +0.03(+0.04%)
Nov 19, 2020 65.35 0 -0.55(-0.83%)
Nov 18, 2020 65.90 0 +0.28(+0.42%)
Nov 17, 2020 65.62 0 +1.85(+2.90%)
Nov 16, 2020 63.77 0 -0.73(-1.12%)
Nov 14, 2020 66.60 66.60 64.42 64.50 0 +0.00(+0.00%)
Nov 13, 2020 66.60 66.60 64.42 64.50 0 -0.08(-0.12%)
Nov 12, 2020 64.58 0 -1.83(-2.75%)
Nov 11, 2020 66.40 0 +1.28(+1.96%)
Nov 10, 2020 65.12 0 -0.47(-0.72%)
Nov 09, 2020 65.60 0 +0.72(+1.12%)
Nov 07, 2020 67.00 67.58 64.62 64.88 0 +0.00(+0.00%)
Nov 06, 2020 67.00 67.58 64.62 64.88 0 -0.03(-0.04%)
Nov 05, 2020 64.90 0 -1.45(-2.19%)
Nov 04, 2020 66.35 0 +0.95(+1.45%)
Nov 03, 2020 65.40 0 -0.55(-0.83%)
Nov 02, 2020 65.95 0 +0.30(+0.46%)
Oct 31, 2020 66.45 66.97 65.20 65.65 0 +0.00(+0.00%)
Oct 30, 2020 66.45 66.97 65.20 65.65 0 +0.08(+0.11%)
Oct 29, 2020 65.58 0 -0.80(-1.21%)
Oct 28, 2020 66.38 0 -1.28(-1.88%)
Oct 27, 2020 67.65 0 -0.10(-0.15%)
Oct 26, 2020 67.75 0 +0.58(+0.86%)
Oct 24, 2020 66.35 67.22 65.70 67.17 0 +0.00(+0.00%)
Oct 23, 2020 66.35 67.22 65.70 67.17 0 +0.15(+0.22%)
Oct 22, 2020 67.03 0 -2.17(-3.14%)
Oct 21, 2020 69.20 0 -0.05(-0.07%)
Oct 20, 2020 69.25 0 -2.17(-3.05%)
Oct 19, 2020 71.42 0 +1.65(+2.36%)
Oct 17, 2020 70.30 70.70 68.83 69.78 0 +0.00(+0.00%)
Oct 16, 2020 70.30 70.70 68.83 69.78 0 -0.02(-0.04%)
Oct 15, 2020 69.80 0 +1.38(+2.01%)
Oct 14, 2020 68.42 0 +2.27(+3.44%)
Oct 13, 2020 66.15 0 -0.47(-0.71%)
Oct 12, 2020 66.62 0 -0.47(-0.71%)
Oct 10, 2020 67.05 67.38 66.35 67.10 0 +0.00(+0.00%)
Oct 09, 2020 67.05 67.38 66.35 67.10 0 -0.03(-0.04%)
Oct 08, 2020 67.12 0 +2.55(+3.95%)
Oct 07, 2020 64.58 0 +0.70(+1.10%)
Oct 06, 2020 63.88 0 +1.23(+1.96%)
Oct 05, 2020 62.65 0 +0.17(+0.28%)
Oct 03, 2020 62.85 63.88 62.23 62.48 0 +0.00(+0.00%)
Oct 02, 2020 62.85 63.88 62.23 62.48 0 -0.02(-0.04%)
Oct 01, 2020 62.50 0 -0.60(-0.95%)
Sep 30, 2020 63.10 0 +1.12(+1.82%)
Sep 29, 2020 61.98 0 -2.05(-3.20%)
Sep 28, 2020 64.03 0 -0.32(-0.51%)
Sep 26, 2020 62.45 64.85 62.25 64.35 0 +0.00(+0.00%)
Sep 25, 2020 62.45 64.85 62.25 64.35 0 -0.08(-0.12%)
Sep 24, 2020 64.42 0 +0.08(+0.12%)
Sep 23, 2020 64.35 0 +0.25(+0.39%)
Sep 22, 2020 64.10 0 +2.55(+4.14%)
Sep 21, 2020 61.55 0 -1.98(-3.11%)
Sep 19, 2020 64.22 64.50 62.80 63.52 0 +0.00(+0.00%)
Sep 18, 2020 64.22 64.50 62.80 63.52 0 +0.00(+0.00%)
Sep 17, 2020 63.52 0 +1.55(+2.50%)
Sep 16, 2020 61.98 0 -1.07(-1.70%)
Sep 15, 2020 63.05 0 -0.53(-0.83%)
Sep 14, 2020 63.58 0 -2.65(-4.00%)
Sep 12, 2020 67.47 68.72 66.12 66.22 0 +0.00(+0.00%)
Sep 11, 2020 67.47 68.72 66.12 66.22 0 -0.35(-0.53%)
Sep 10, 2020 66.58 0 +5.33(+8.69%)
Sep 09, 2020 60.05 61.73 59.77 61.25 0 +1.35(+2.25%)
Sep 08, 2020 59.38 60.27 58.77 59.90 0 +0.17(+0.29%)
Sep 07, 2020 59.90 60.95 58.88 59.73 0 +0.00(+0.00%)
Sep 06, 2020 59.90 60.95 58.88 59.73 0 +0.00(+0.00%)
Sep 05, 2020 59.90 60.95 58.88 59.73 0 +0.00(+0.00%)
Sep 04, 2020 59.90 60.95 58.88 59.73 0 +0.70(+1.19%)
Sep 03, 2020 57.30 59.40 57.17 59.02 0 +2.15(+3.78%)
Sep 02, 2020 55.25 56.92 54.90 56.88 0 +1.92(+3.50%)
Sep 01, 2020 54.00 55.20 53.80 54.95 0 +1.28(+2.38%)
Aug 31, 2020 53.38 54.38 53.17 53.67 0 +0.10(+0.19%)
Aug 29, 2020 55.02 55.08 53.23 53.58 0 +0.00(+0.00%)
Aug 28, 2020 55.02 55.08 53.23 53.58 0 -0.07(-0.14%)
Aug 27, 2020 53.65 0 -1.90(-3.42%)
Aug 26, 2020 55.55 0 -0.40(-0.71%)
Aug 25, 2020 55.95 0 +1.35(+2.47%)
Aug 24, 2020 54.60 0 +0.40(+0.74%)
Aug 22, 2020 55.52 55.98 54.08 54.20 0 +0.00(+0.00%)
Aug 21, 2020 55.52 55.98 54.08 54.20 0 -0.05(-0.09%)
Aug 20, 2020 54.25 0 +1.70(+3.24%)
Aug 19, 2020 52.55 0 +1.12(+2.19%)
Aug 18, 2020 51.42 0 -2.10(-3.92%)
Aug 17, 2020 53.52 0 +0.45(+0.85%)
Aug 15, 2020 52.25 53.48 52.15 53.08 0 +0.00(+0.00%)
Aug 14, 2020 52.25 53.48 52.15 53.08 0 +0.05(+0.09%)
Aug 13, 2020 53.02 0 +1.42(+2.76%)
Aug 12, 2020 51.60 0 -0.23(-0.43%)
Aug 11, 2020 51.83 0 -2.00(-3.72%)
Aug 10, 2020 53.83 0 +2.75(+5.38%)
Aug 08, 2020 49.73 51.85 49.73 51.08 0 +0.00(+0.00%)
Aug 07, 2020 49.73 51.85 49.73 51.08 0 +0.10(+0.20%)
Aug 06, 2020 50.98 0 +1.68(+3.40%)
Aug 05, 2020 49.30 0 +0.27(+0.56%)
Aug 04, 2020 49.02 0 +0.62(+1.29%)
Aug 03, 2020 48.40 0 -1.05(-2.12%)
Aug 01, 2020 48.05 49.83 47.88 49.45 0 +0.00(+0.00%)
Jul 31, 2020 48.05 49.83 47.88 49.45 0 -0.17(-0.35%)
Jul 30, 2020 49.62 0 -0.20(-0.40%)
Jul 29, 2020 49.83 0 -0.90(-1.77%)
Jul 28, 2020 50.73 0 -0.02(-0.05%)
Jul 27, 2020 50.75 0 +0.65(+1.30%)
Jul 25, 2020 51.05 51.17 49.42 50.10 0 +0.00(+0.00%)
Jul 24, 2020 51.05 51.17 49.42 50.10 0 -0.05(-0.10%)
Jul 23, 2020 50.15 0 +0.07(+0.15%)
Jul 22, 2020 50.08 0 +0.05(+0.10%)
Jul 21, 2020 50.02 0 +0.82(+1.68%)
Jul 20, 2020 49.20 0 -1.75(-3.43%)
Jul 18, 2020 51.70 51.98 50.83 50.95 0 +0.00(+0.00%)
Jul 17, 2020 51.70 51.98 50.83 50.95 0 -0.12(-0.24%)
Jul 16, 2020 51.08 0 +1.65(+3.34%)
Jul 15, 2020 49.42 0 -0.25(-0.50%)
Jul 14, 2020 49.67 0 -0.68(-1.34%)
Jul 13, 2020 50.35 0 +0.60(+1.21%)
Jul 11, 2020 50.55 51.02 49.35 49.75 0 +0.00(+0.00%)
Jul 10, 2020 50.55 51.02 49.35 49.75 0 -0.12(-0.25%)
Jul 09, 2020 49.88 0 +1.92(+4.01%)
Jul 08, 2020 47.95 0 -0.92(-1.89%)
Jul 07, 2020 48.88 0 -0.40(-0.81%)
Jul 06, 2020 49.27 0 +0.23(+0.46%)
Jul 03, 2020 49.08 49.88 48.85 49.05 0 +0.00(+0.00%)
Jul 02, 2020 49.08 49.88 48.85 49.05 0 -0.15(-0.30%)
Jul 01, 2020 49.20 0 +0.18(+0.36%)
Jun 30, 2020 49.02 0 +0.57(+1.19%)
Jun 29, 2020 48.45 0 +0.15(+0.31%)
Jun 27, 2020 48.98 48.98 47.58 48.30 0 +0.00(+0.00%)
Jun 26, 2020 48.98 48.98 47.58 48.30 0 +0.17(+0.36%)
Jun 25, 2020 48.12 0 -3.12(-6.10%)
Jun 24, 2020 51.25 0 -1.25(-2.38%)
Jun 23, 2020 52.50 0 +1.40(+2.74%)
Jun 22, 2020 51.10 0 -1.73(-3.27%)
Jun 20, 2020 53.85 54.50 52.70 52.83 0 +0.00(+0.00%)
Jun 19, 2020 53.85 54.50 52.70 52.83 0 +0.03(+0.05%)
Jun 18, 2020 52.80 0 -0.38(-0.71%)
Jun 17, 2020 53.17 0 +0.15(+0.28%)
Jun 16, 2020 53.02 0 -2.25(-4.07%)
Jun 15, 2020 55.27 0 +0.67(+1.24%)
Jun 13, 2020 54.75 56.17 54.55 54.60 0 +0.00(+0.00%)
Jun 12, 2020 54.75 56.17 54.55 54.60 0 -0.05(-0.09%)
Jun 11, 2020 54.65 0 -1.18(-2.10%)
Jun 10, 2020 55.83 0 +2.85(+5.38%)
Jun 09, 2020 52.98 0 -1.00(-1.85%)
Jun 08, 2020 53.98 0 -0.32(-0.60%)
Jun 06, 2020 53.80 55.15 53.40 54.30 0 +0.00(+0.00%)
Jun 05, 2020 53.80 55.15 53.40 54.30 0 +0.38(+0.70%)
Jun 04, 2020 53.92 0 +0.45(+0.84%)
Jun 03, 2020 53.48 0 -1.40(-2.55%)
Jun 02, 2020 54.88 0 -0.27(-0.50%)
Jun 01, 2020 55.15 0 -1.88(-3.29%)
May 30, 2020 54.83 57.15 54.33 57.02 0 +0.00(+0.00%)
May 29, 2020 54.83 57.15 54.33 57.02 0 +0.00(+0.00%)
May 28, 2020 57.02 0 -2.27(-3.84%)
May 27, 2020 59.30 0 -0.28(-0.46%)
May 26, 2020 59.58 0 +3.55(+6.34%)
May 24, 2020 56.92 57.00 55.83 56.02 0 +0.00(+0.00%)
May 23, 2020 56.92 57.00 55.83 56.02 0 +0.00(+0.00%)
May 22, 2020 56.92 57.00 55.83 56.02 0 +0.12(+0.22%)
May 21, 2020 55.90 0 +0.10(+0.18%)
May 20, 2020 55.80 0 -0.48(-0.84%)
May 19, 2020 56.27 0 -1.38(-2.39%)
May 18, 2020 57.65 0 -0.33(-0.56%)
May 16, 2020 58.02 58.73 57.58 57.98 0 +0.00(+0.00%)
May 15, 2020 58.02 58.73 57.58 57.98 0 +0.23(+0.39%)
May 14, 2020 57.75 0 -1.38(-2.33%)
May 13, 2020 59.12 0 -2.20(-3.59%)
May 12, 2020 61.33 0 +1.05(+1.74%)
May 11, 2020 60.27 0 -1.40(-2.27%)
May 09, 2020 63.70 63.77 61.50 61.67 0 +0.00(+0.00%)
May 08, 2020 63.70 63.77 61.50 61.67 0 -0.03(-0.04%)
May 07, 2020 61.70 0 -3.88(-5.91%)
May 06, 2020 65.58 0 +1.30(+2.02%)
May 05, 2020 64.28 0 -1.22(-1.87%)
May 04, 2020 65.50 0 +2.80(+4.47%)
May 02, 2020 60.10 62.70 59.95 62.70 0 +0.00(+0.00%)
May 01, 2020 60.10 62.70 59.95 62.70 0 +0.00(+0.00%)
Apr 30, 2020 62.70 0 +7.18(+12.92%)
Apr 29, 2020 55.52 0 -0.68(-1.20%)
Apr 28, 2020 56.20 0 +0.93(+1.67%)
Apr 27, 2020 55.27 0 +3.95(+7.70%)
Apr 25, 2020 52.00 53.48 50.15 51.33 0 +0.00(+0.00%)
Apr 24, 2020 52.00 53.48 50.15 51.33 0 -0.20(-0.39%)
Apr 23, 2020 51.52 0 +3.62(+7.57%)
Apr 22, 2020 47.90 0 -0.20(-0.42%)
Apr 21, 2020 48.10 0 +1.85(+4.00%)
Apr 20, 2020 46.25 0 +2.65(+6.08%)
Apr 18, 2020 44.00 46.70 43.20 43.60 0 +0.00(+0.00%)
Apr 17, 2020 44.00 46.70 43.20 43.60 0 -0.12(-0.29%)
Apr 16, 2020 43.73 0 -0.90(-2.02%)
Apr 15, 2020 44.62 0 +0.67(+1.54%)
Apr 14, 2020 43.95 0 -0.97(-2.17%)
Apr 13, 2020 44.92 0 -4.25(-8.64%)
Apr 10, 2020 49.90 50.52 48.55 49.17 0 +0.00(+0.00%)
Apr 09, 2020 49.90 50.52 48.55 49.17 0 +0.50(+1.03%)
Apr 08, 2020 48.67 0 -3.98(-7.55%)
Apr 07, 2020 52.65 0 +3.00(+6.04%)
Apr 06, 2020 49.65 0 +1.32(+2.74%)
Apr 04, 2020 48.90 49.38 48.33 48.33 0 +0.00(+0.00%)
Apr 03, 2020 48.90 49.38 48.33 48.33 0 +0.00(+0.00%)
Apr 02, 2020 48.33 0 -9.00(-15.70%)
Apr 01, 2020 57.33 0 -3.00(-4.97%)
Mar 31, 2020 60.33 0 +0.55(+0.92%)
Mar 30, 2020 59.77 0 -4.48(-6.96%)
Mar 28, 2020 67.55 67.55 64.25 64.25 0 +0.00(+0.00%)
Mar 27, 2020 67.55 67.55 64.25 64.25 0 +0.00(+0.00%)
Mar 26, 2020 64.25 0 -7.50(-10.45%)
Mar 25, 2020 71.75 0 -1.25(-1.71%)
Mar 24, 2020 73.00 0 +2.05(+2.89%)
Mar 23, 2020 70.47 70.95 69.10 70.95 0 +8.73(+14.02%)
Mar 21, 2020 62.75 63.85 61.45 62.23 0 +0.00(+0.00%)
Mar 20, 2020 62.75 63.85 61.45 62.23 0 +0.65(+1.06%)
Mar 19, 2020 61.58 0 +3.43(+5.89%)
Mar 18, 2020 58.15 0 -0.33(-0.56%)
Mar 17, 2020 58.48 0 +4.50(+8.34%)
Mar 16, 2020 53.98 0 -2.40(-4.26%)
Mar 14, 2020 62.83 62.85 56.38 56.38 0 +0.00(+0.00%)
Mar 13, 2020 62.83 62.85 56.38 56.38 0 +0.00(+0.00%)
Mar 12, 2020 56.38 0 -7.50(-11.74%)
Mar 11, 2020 63.88 0 -1.12(-1.73%)
Mar 10, 2020 65.00 0 +2.00(+3.17%)
Mar 09, 2020 63.00 0 -3.05(-4.62%)
Mar 07, 2020 65.00 66.38 65.00 66.05 0 +0.00(+0.00%)
Mar 06, 2020 65.00 66.38 65.00 66.05 0 +0.12(+0.19%)
Mar 05, 2020 65.92 0 +1.62(+2.53%)
Mar 04, 2020 64.30 0 +0.75(+1.18%)
Mar 03, 2020 63.55 0 +0.75(+1.19%)
Mar 02, 2020 62.80 0 +0.97(+1.58%)
Feb 29, 2020 62.12 63.00 61.52 61.83 0 +0.00(+0.00%)
Feb 28, 2020 62.12 63.00 61.52 61.83 0 -0.45(-0.72%)
Feb 27, 2020 62.27 0 -2.88(-4.41%)
Feb 26, 2020 65.15 0 +0.48(+0.73%)
Feb 25, 2020 64.67 0 +0.05(+0.08%)
Feb 24, 2020 64.62 0 -2.47(-3.69%)
Feb 22, 2020 66.50 67.15 66.05 67.10 0 +0.00(+0.00%)
Feb 21, 2020 66.50 67.15 66.05 67.10 0 +0.07(+0.11%)
Feb 20, 2020 67.03 0 -0.55(-0.81%)
Feb 19, 2020 67.58 0 +2.08(+3.17%)
Feb 18, 2020 65.50 0 +1.28(+1.99%)
Feb 16, 2020 63.80 64.90 63.70 64.22 0 +0.00(+0.00%)
Feb 15, 2020 63.80 64.90 63.70 64.22 0 +0.00(+0.00%)
Feb 14, 2020 63.80 64.90 63.70 64.22 0 -0.08(-0.12%)
Feb 13, 2020 64.30 0 +0.52(+0.82%)
Feb 12, 2020 63.77 0 -0.45(-0.70%)
Feb 11, 2020 64.22 0 -0.85(-1.31%)
Feb 10, 2020 65.08 0 -1.35(-2.03%)
Feb 08, 2020 65.72 66.85 65.03 66.42 0 +0.00(+0.00%)
Feb 07, 2020 65.72 66.85 65.03 66.42 0 +0.17(+0.26%)
Feb 06, 2020 66.25 0 +4.38(+7.07%)
Feb 05, 2020 61.88 0 -0.45(-0.72%)
Feb 04, 2020 62.33 0 -0.40(-0.64%)
Feb 03, 2020 62.73 0 +1.40(+2.28%)
Feb 01, 2020 65.12 65.15 61.33 61.33 0 +0.00(+0.00%)
Jan 31, 2020 65.12 65.15 61.33 61.33 0 -0.27(-0.45%)
Jan 30, 2020 61.60 0 -7.23(-10.50%)
Jan 29, 2020 68.83 0 -2.47(-3.47%)
Jan 28, 2020 71.30 0 +0.85(+1.21%)
Jan 27, 2020 70.45 0 -2.62(-3.59%)
Jan 25, 2020 75.35 75.35 72.83 73.08 0 +0.00(+0.00%)
Jan 24, 2020 75.35 75.35 72.83 73.08 0 -0.38(-0.51%)
Jan 23, 2020 73.45 0 -1.08(-1.44%)
Jan 22, 2020 74.53 0 +0.70(+0.95%)
Jan 21, 2020 73.83 0 -0.20(-0.27%)
Jan 19, 2020 74.50 74.50 73.22 74.03 0 +0.00(+0.00%)
Jan 18, 2020 74.50 74.50 73.22 74.03 0 +0.00(+0.00%)
Jan 17, 2020 74.50 74.50 73.22 74.03 0 -0.07(-0.10%)
Jan 16, 2020 74.10 0 -0.88(-1.17%)
Jan 15, 2020 74.97 0 -0.03(-0.03%)
Jan 14, 2020 75.00 0 +9.10(+13.81%)
Jan 13, 2020 65.90 0 -1.42(-2.12%)
Jan 11, 2020 67.33 68.22 66.88 67.33 0 +0.00(+0.00%)
Jan 10, 2020 67.33 68.22 66.88 67.33 0 +0.08(+0.11%)
Jan 09, 2020 67.25 0 -1.78(-2.57%)
Jan 08, 2020 69.03 0 -0.20(-0.29%)
Jan 07, 2020 69.22 0 +0.60(+0.87%)
Jan 06, 2020 68.62 0 +0.08(+0.11%)
Jan 04, 2020 70.60 70.90 68.55 68.55 0 +0.00(+0.00%)
Jan 03, 2020 70.60 70.90 68.55 68.55 0 +0.00(+0.00%)
Jan 02, 2020 68.55 0 -2.70(-3.79%)
Dec 31, 2019 71.70 71.88 70.83 71.25 0 -0.17(-0.25%)
Dec 30, 2019 71.42 0 +0.95(+1.35%)
Dec 28, 2019 70.75 71.03 69.83 70.47 0 +0.00(+0.00%)
Dec 27, 2019 70.75 71.03 69.83 70.47 0 -0.10(-0.14%)
Dec 26, 2019 70.58 0 -0.22(-0.32%)
Dec 24, 2019 70.12 70.92 69.62 70.80 0 +0.10(+0.14%)
Dec 23, 2019 70.70 0 +0.12(+0.18%)
Dec 21, 2019 70.85 71.22 70.30 70.58 0 +0.00(+0.00%)
Dec 20, 2019 70.85 71.22 70.30 70.58 0 -0.10(-0.14%)
Dec 19, 2019 70.67 0 +0.77(+1.11%)
Dec 18, 2019 69.90 0 +0.05(+0.07%)
Dec 17, 2019 69.85 0 -0.65(-0.92%)
Dec 16, 2019 70.50 0 +1.25(+1.81%)
Dec 14, 2019 69.50 71.55 68.70 69.25 0 +0.00(+0.00%)
Dec 13, 2019 69.50 71.55 68.70 69.25 0 -0.25(-0.36%)
Dec 12, 2019 69.50 0 +1.78(+2.62%)
Dec 11, 2019 67.72 0 -0.25(-0.37%)
Dec 10, 2019 67.97 0 +1.27(+1.91%)
Dec 09, 2019 66.70 0 -0.67(-1.00%)
Dec 07, 2019 69.05 70.05 67.28 67.38 0 +0.00(+0.00%)
Dec 06, 2019 69.05 70.05 67.28 67.38 0 -0.17(-0.26%)
Dec 05, 2019 67.55 0 -0.88(-1.28%)
Dec 04, 2019 68.42 0 +0.05(+0.07%)
Dec 03, 2019 68.38 0 +2.22(+3.36%)
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.