Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2020 75.80 77.17 73.75 74.79 581,011 -0.81(-1.07%)
Sep 29, 2020 76.09 76.49 74.53 75.60 398,261 -0.23(-0.30%)
Sep 28, 2020 74.17 76.11 73.41 75.83 581,608 +2.14(+2.90%)
Sep 25, 2020 73.20 74.64 72.97 73.69 685,900 +0.65(+0.89%)
Sep 24, 2020 72.45 73.56 70.72 73.04 537,529 +0.29(+0.40%)
Sep 23, 2020 73.42 74.47 72.42 72.75 938,267 -1.07(-1.45%)
Sep 22, 2020 70.72 73.92 70.61 73.82 631,275 +3.17(+4.49%)
Sep 21, 2020 70.32 71.48 69.40 70.65 824,329 -0.60(-0.84%)
Sep 18, 2020 71.16 72.30 69.44 71.25 1,052,600 +0.67(+0.95%)
Sep 17, 2020 69.57 70.62 65.85 70.58 375,988 +0.68(+0.97%)
Sep 16, 2020 69.24 71.60 69.24 69.90 686,295 +0.65(+0.94%)
Sep 15, 2020 67.57 69.81 67.19 69.25 607,881 +2.06(+3.07%)
Sep 14, 2020 64.35 67.92 64.35 67.19 517,637 +3.82(+6.03%)
Sep 11, 2020 63.60 65.15 62.87 63.37 407,800 +0.07(+0.11%)
Sep 10, 2020 64.79 65.56 63.06 63.30 489,396 -1.32(-2.04%)
Sep 09, 2020 65.42 66.00 64.17 64.62 706,263 -0.34(-0.52%)
Sep 08, 2020 63.88 66.31 63.25 64.96 715,034 -0.10(-0.15%)
Sep 04, 2020 66.01 66.30 62.54 65.06 643,900 -0.95(-1.44%)
Sep 03, 2020 67.35 68.20 65.51 66.01 451,151 -1.61(-2.38%)
Sep 02, 2020 68.59 68.68 66.61 67.62 698,418 -0.73(-1.07%)
Sep 01, 2020 69.98 70.39 66.70 68.35 588,120 -1.47(-2.11%)
Aug 31, 2020 70.40 70.64 69.18 69.82 609,131 -0.56(-0.80%)
Aug 28, 2020 68.61 70.77 68.58 70.38 886,700 +1.25(+1.81%)
Aug 27, 2020 68.52 69.53 67.51 69.13 352,250 +0.97(+1.42%)
Aug 26, 2020 68.57 68.71 67.30 68.16 433,801 -0.68(-0.99%)
Aug 25, 2020 67.61 69.35 67.19 68.84 494,941 +1.11(+1.64%)
Aug 24, 2020 66.89 68.34 66.45 67.73 443,517 +0.94(+1.41%)
Aug 21, 2020 67.89 68.12 65.41 66.79 425,500 -1.13(-1.66%)
Aug 20, 2020 66.66 68.19 66.28 67.92 335,918 +0.85(+1.27%)
Aug 19, 2020 66.65 68.57 66.48 67.07 442,078 +0.44(+0.66%)
Aug 18, 2020 66.80 67.64 65.65 66.63 649,187 +0.54(+0.82%)
Aug 17, 2020 64.48 66.44 64.00 66.09 550,193 +2.50(+3.93%)
Aug 14, 2020 64.88 65.17 63.25 63.59 689,600 -1.74(-2.66%)
Aug 13, 2020 63.66 65.62 63.66 65.33 277,006 +1.86(+2.93%)
Aug 12, 2020 62.88 63.79 62.75 63.47 403,723 +0.66(+1.05%)
Aug 11, 2020 63.87 64.70 62.27 62.81 409,000 -1.27(-1.98%)
Aug 10, 2020 64.81 65.63 63.42 64.08 335,778 +0.81(+1.28%)
Aug 07, 2020 64.75 66.22 62.70 63.27 428,900 -1.36(-2.10%)
Aug 06, 2020 64.18 66.79 64.06 64.63 463,102 +0.20(+0.31%)
Aug 05, 2020 64.30 64.59 63.35 64.43 303,855 +0.82(+1.29%)
Aug 04, 2020 63.02 64.16 62.26 63.61 533,822 +0.25(+0.39%)
Aug 03, 2020 61.81 63.48 61.47 63.36 472,203 +1.97(+3.21%)
Jul 31, 2020 62.05 62.28 60.27 61.39 438,800 -0.67(-1.08%)
Jul 30, 2020 60.04 62.70 59.71 62.06 611,605 +1.30(+2.14%)
Jul 29, 2020 62.04 63.07 60.56 60.76 319,758 -1.23(-1.98%)
Jul 28, 2020 64.06 64.46 61.90 61.99 630,722 -2.14(-3.34%)
Jul 27, 2020 63.00 64.43 62.79 64.13 484,639 +1.76(+2.82%)
Jul 24, 2020 63.26 63.33 61.66 62.37 734,300 -1.26(-1.98%)
Jul 23, 2020 65.01 65.35 63.36 63.63 804,766 -1.11(-1.71%)
Jul 22, 2020 65.01 66.49 64.30 64.74 364,720 +0.09(+0.14%)
Jul 21, 2020 68.00 68.49 64.35 64.65 512,944 -3.08(-4.55%)
Jul 20, 2020 67.95 69.16 67.09 67.73 337,121 -0.78(-1.14%)
Jul 17, 2020 66.67 68.99 66.67 68.51 421,200 +1.70(+2.54%)
Jul 16, 2020 66.79 67.71 65.70 66.81 453,336 -0.69(-1.02%)
Jul 15, 2020 68.00 68.25 66.75 67.50 511,914 +0.34(+0.51%)
Jul 14, 2020 63.77 67.17 63.35 67.16 765,013 +3.35(+5.25%)
Jul 13, 2020 66.39 67.33 63.63 63.81 451,386 -2.11(-3.20%)
Jul 10, 2020 65.90 66.75 64.82 65.92 272,500 +0.17(+0.26%)
Jul 09, 2020 66.61 66.75 64.20 65.75 438,736 -0.72(-1.08%)
Jul 08, 2020 64.47 66.49 63.67 66.47 553,599 +2.67(+4.18%)
Jul 07, 2020 63.53 65.72 63.12 63.80 588,172 +0.29(+0.46%)
Jul 06, 2020 64.00 64.02 63.22 63.51 369,715 +0.41(+0.65%)
Jul 02, 2020 63.21 63.46 61.70 63.10 502,500 +0.63(+1.01%)
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.