Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2020 71.16 71.31 70.16 70.67 1,182,731 +0.08(+0.12%)
Sep 29, 2020 70.93 71.60 70.47 70.58 885,409 -0.38(-0.53%)
Sep 28, 2020 70.71 71.62 70.53 70.96 1,189,114 +1.06(+1.52%)
Sep 25, 2020 69.51 70.09 69.11 69.90 1,433,441 -0.27(-0.39%)
Sep 24, 2020 70.92 71.06 69.74 70.17 686,034 -0.52(-0.73%)
Sep 23, 2020 71.49 72.14 70.61 70.69 869,547 -0.76(-1.06%)
Sep 22, 2020 70.96 72.29 70.93 71.45 787,941 +0.29(+0.41%)
Sep 21, 2020 71.11 71.25 69.46 71.16 721,688 -0.49(-0.68%)
Sep 18, 2020 72.24 72.57 70.73 71.64 1,489,931 -0.88(-1.22%)
Sep 17, 2020 72.45 72.74 71.87 72.53 1,083,542 -0.60(-0.82%)
Sep 16, 2020 74.36 74.55 72.87 73.13 794,323 -0.96(-1.29%)
Sep 15, 2020 75.11 75.39 73.90 74.08 1,038,109 -0.50(-0.67%)
Sep 14, 2020 74.67 75.16 74.30 74.58 613,748 +0.13(+0.18%)
Sep 11, 2020 74.08 75.32 73.79 74.45 643,871 -0.21(-0.28%)
Sep 10, 2020 76.03 76.54 74.45 74.66 682,888 -1.47(-1.93%)
Sep 09, 2020 74.44 77.23 74.41 76.13 970,784 +2.05(+2.77%)
Sep 08, 2020 75.77 76.29 73.55 74.07 1,288,073 -1.10(-1.46%)
Sep 04, 2020 74.26 75.71 73.82 75.17 968,524 +0.72(+0.97%)
Sep 03, 2020 74.37 76.00 73.78 74.45 1,312,416 -0.34(-0.46%)
Sep 02, 2020 70.21 78.08 69.24 74.79 2,524,058 +6.82(+10.04%)
Sep 01, 2020 68.55 68.57 66.66 67.97 1,007,774 -0.53(-0.78%)
Aug 31, 2020 69.03 69.33 68.47 68.50 883,267 -0.40(-0.58%)
Aug 28, 2020 68.33 68.91 67.55 68.90 479,284 +0.66(+0.96%)
Aug 27, 2020 68.29 68.64 68.07 68.25 327,289 +0.10(+0.15%)
Aug 26, 2020 67.84 68.32 67.25 68.15 494,800 +0.29(+0.43%)
Aug 25, 2020 68.15 68.15 67.56 67.85 414,956 -0.33(-0.48%)
Aug 24, 2020 67.82 68.19 67.50 68.18 385,714 +0.70(+1.04%)
Aug 21, 2020 67.63 68.15 66.48 67.48 850,363 -0.21(-0.30%)
Aug 20, 2020 67.68 68.00 67.51 67.69 464,434 -0.40(-0.59%)
Aug 19, 2020 68.00 68.81 67.66 68.09 536,062 +0.23(+0.35%)
Aug 18, 2020 67.39 68.06 66.72 67.85 498,295 +0.41(+0.61%)
Aug 17, 2020 66.67 67.59 66.67 67.44 497,912 +0.85(+1.28%)
Aug 14, 2020 66.88 67.10 66.34 66.59 382,295 -0.33(-0.49%)
Aug 13, 2020 66.69 67.39 66.58 66.92 486,089 +0.25(+0.38%)
Aug 12, 2020 65.54 67.50 65.52 66.67 665,853 +1.50(+2.30%)
Aug 11, 2020 65.36 65.94 64.85 65.17 668,644 +0.20(+0.30%)
Aug 10, 2020 64.58 65.09 64.33 64.97 514,533 +0.64(+0.99%)
Aug 07, 2020 63.00 64.90 63.00 64.33 691,741 +1.02(+1.61%)
Aug 06, 2020 62.84 63.31 62.27 63.31 689,850 +0.09(+0.15%)
Aug 05, 2020 64.02 64.66 62.87 63.22 695,736 -0.80(-1.24%)
Aug 04, 2020 64.20 64.50 63.56 64.02 777,490 -0.64(-0.98%)
Aug 03, 2020 64.89 65.15 63.95 64.65 566,095 -0.26(-0.40%)
Jul 31, 2020 64.64 65.01 63.85 64.92 961,025 +0.12(+0.19%)
Jul 30, 2020 64.33 65.24 64.27 64.79 482,858 +0.00(+0.00%)
Jul 29, 2020 64.19 65.30 64.02 64.79 802,927 +0.84(+1.32%)
Jul 28, 2020 64.54 64.89 63.91 63.95 525,170 -0.55(-0.86%)
Jul 27, 2020 63.18 64.51 63.10 64.50 727,827 +0.84(+1.32%)
Jul 24, 2020 63.95 64.58 63.34 63.66 556,619 -0.43(-0.67%)
Jul 23, 2020 63.63 64.89 63.50 64.09 754,617 +0.86(+1.36%)
Jul 22, 2020 62.64 63.36 62.64 63.23 514,459 +0.40(+0.64%)
Jul 21, 2020 62.61 63.60 62.61 62.83 669,516 +0.83(+1.34%)
Jul 20, 2020 63.04 63.18 61.86 61.99 421,499 -1.15(-1.82%)
Jul 17, 2020 62.72 63.31 62.48 63.15 481,100 +0.68(+1.09%)
Jul 16, 2020 61.64 62.83 61.44 62.46 484,879 +0.43(+0.69%)
Jul 15, 2020 63.10 63.10 61.58 62.03 610,766 +0.04(+0.06%)
Jul 14, 2020 60.41 62.07 60.04 61.99 662,410 +1.44(+2.38%)
Jul 13, 2020 61.07 61.37 60.21 60.55 980,623 -0.11(-0.19%)
Jul 10, 2020 59.64 60.68 59.12 60.66 637,585 +1.45(+2.45%)
Jul 09, 2020 59.70 60.20 58.78 59.21 871,033 -0.74(-1.23%)
Jul 08, 2020 60.42 60.58 59.63 59.95 946,636 -0.12(-0.20%)
Jul 07, 2020 59.93 60.71 59.80 60.08 950,539 -0.51(-0.85%)
Jul 06, 2020 60.92 61.01 60.21 60.59 540,164 +0.27(+0.45%)
Jul 02, 2020 60.85 61.24 60.27 60.32 668,348 -0.08(-0.14%)
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.