Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2020 69.02 69.33 68.47 68.49 883,363 -0.40(-0.58%)
Aug 28, 2020 68.32 68.91 67.54 68.90 479,336 +0.66(+0.96%)
Aug 27, 2020 68.29 68.63 68.06 68.24 327,324 +0.10(+0.15%)
Aug 26, 2020 67.83 68.32 67.24 68.14 494,854 +0.29(+0.43%)
Aug 25, 2020 68.15 68.15 67.55 67.85 415,001 -0.33(-0.48%)
Aug 24, 2020 67.81 68.18 67.49 68.18 385,756 +0.70(+1.04%)
Aug 21, 2020 67.62 68.15 66.47 67.47 850,456 -0.21(-0.30%)
Aug 20, 2020 67.67 67.99 67.50 67.68 464,485 -0.40(-0.59%)
Aug 19, 2020 68.00 68.80 67.65 68.08 536,120 +0.23(+0.34%)
Aug 18, 2020 67.38 68.05 66.71 67.85 498,349 +0.41(+0.61%)
Aug 17, 2020 66.66 67.59 66.66 67.44 497,967 +0.85(+1.28%)
Aug 14, 2020 66.87 67.09 66.33 66.58 382,336 -0.33(-0.49%)
Aug 13, 2020 66.69 67.38 66.57 66.91 486,142 +0.25(+0.38%)
Aug 12, 2020 65.54 67.49 65.52 66.66 665,926 +1.50(+2.30%)
Aug 11, 2020 65.36 65.93 64.84 65.16 668,717 +0.20(+0.30%)
Aug 10, 2020 64.57 65.09 64.32 64.96 514,589 +0.64(+0.99%)
Aug 07, 2020 62.99 64.89 62.99 64.33 691,816 +1.02(+1.61%)
Aug 06, 2020 62.83 63.31 62.26 63.31 689,926 +0.09(+0.15%)
Aug 05, 2020 64.01 64.66 62.86 63.21 695,812 -0.80(-1.24%)
Aug 04, 2020 64.20 64.50 63.55 64.01 777,575 -0.64(-0.98%)
Aug 03, 2020 64.88 65.15 63.94 64.65 566,157 -0.26(-0.40%)
Jul 31, 2020 64.64 65.00 63.84 64.91 961,129 +0.12(+0.19%)
Jul 30, 2020 64.33 65.24 64.26 64.79 482,910 +0.00(+0.00%)
Jul 29, 2020 64.19 65.29 64.01 64.79 803,015 +0.84(+1.32%)
Jul 28, 2020 64.53 64.88 63.91 63.94 525,227 -0.55(-0.86%)
Jul 27, 2020 63.18 64.51 63.09 64.50 727,906 +0.84(+1.32%)
Jul 24, 2020 63.94 64.57 63.34 63.65 556,679 -0.43(-0.67%)
Jul 23, 2020 63.63 64.88 63.49 64.08 754,700 +0.86(+1.36%)
Jul 22, 2020 62.63 63.35 62.63 63.22 514,515 +0.40(+0.64%)
Jul 21, 2020 62.61 63.59 62.61 62.82 669,589 +0.83(+1.34%)
Jul 20, 2020 63.04 63.18 61.86 61.99 421,545 -1.15(-1.82%)
Jul 17, 2020 62.72 63.31 62.47 63.14 481,152 +0.68(+1.09%)
Jul 16, 2020 61.63 62.82 61.44 62.46 484,932 +0.43(+0.69%)
Jul 15, 2020 63.09 63.09 61.58 62.03 610,832 +0.04(+0.06%)
Jul 14, 2020 60.41 62.06 60.03 61.99 662,483 +1.44(+2.38%)
Jul 13, 2020 61.06 61.36 60.20 60.55 980,730 -0.11(-0.19%)
Jul 10, 2020 59.63 60.68 59.11 60.66 637,655 +1.45(+2.45%)
Jul 09, 2020 59.69 60.19 58.78 59.21 871,128 -0.74(-1.23%)
Jul 08, 2020 60.41 60.57 59.62 59.95 946,740 -0.12(-0.20%)
Jul 07, 2020 59.93 60.71 59.80 60.07 950,643 -0.51(-0.85%)
Jul 06, 2020 60.91 61.00 60.20 60.58 540,222 +0.27(+0.45%)
Jul 02, 2020 60.85 61.23 60.27 60.31 668,421 -0.08(-0.14%)
Jul 01, 2020 59.68 60.85 59.59 60.40 1,029,765 +0.81(+1.35%)
Jun 30, 2020 59.27 60.14 58.95 59.59 1,154,257 +0.39(+0.66%)
Jun 29, 2020 57.50 59.20 56.92 59.20 1,289,673 +2.10(+3.67%)
Jun 26, 2020 59.53 59.86 56.92 57.10 2,296,904 -2.19(-3.69%)
Jun 25, 2020 59.69 59.69 58.27 59.29 760,251 -0.44(-0.74%)
Jun 24, 2020 60.72 60.72 59.65 59.73 974,067 -1.25(-2.06%)
Jun 23, 2020 62.07 62.12 60.80 60.99 1,131,871 -0.52(-0.85%)
Jun 22, 2020 61.03 61.78 60.38 61.51 853,814 +0.37(+0.60%)
Jun 19, 2020 63.49 63.55 60.74 61.15 3,388,898 -1.35(-2.16%)
Jun 18, 2020 62.24 63.30 62.18 62.49 870,041 -0.33(-0.52%)
Jun 17, 2020 62.30 63.68 62.00 62.82 1,035,941 +0.95(+1.53%)
Jun 16, 2020 63.03 63.62 60.97 61.88 1,149,740 +0.26(+0.43%)
Jun 15, 2020 59.86 61.78 59.09 61.61 1,114,565 +0.53(+0.87%)
Jun 12, 2020 62.36 62.75 60.36 61.08 949,592 -0.33(-0.53%)
Jun 11, 2020 62.80 63.23 61.24 61.41 923,964 -2.61(-4.08%)
Jun 10, 2020 64.45 64.64 63.43 64.02 951,321 -0.70(-1.08%)
Jun 09, 2020 62.97 66.12 60.50 64.72 1,181,783 +1.15(+1.81%)
Jun 08, 2020 63.19 64.02 62.09 63.57 1,325,973 +0.46(+0.73%)
Jun 05, 2020 61.51 63.75 60.91 63.11 1,250,205 +2.05(+3.36%)
Jun 04, 2020 60.68 61.23 60.07 61.06 930,108 -0.36(-0.59%)
Jun 03, 2020 60.92 62.17 60.70 61.42 838,406 +0.41(+0.67%)
Jun 02, 2020 61.27 61.99 60.37 61.01 1,106,348 -0.16(-0.26%)
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.