Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2020 71.79 73.32 70.30 70.67 1,671,185 +1.26(+1.82%)
Sep 29, 2020 67.65 69.97 67.36 69.41 1,102,053 +2.55(+3.82%)
Sep 28, 2020 66.64 67.20 66.04 66.86 564,660 +1.09(+1.66%)
Sep 25, 2020 64.98 65.98 64.42 65.76 811,929 +0.69(+1.06%)
Sep 24, 2020 66.01 66.17 64.31 65.07 822,239 -0.62(-0.94%)
Sep 23, 2020 66.57 68.14 65.60 65.69 1,155,801 +1.22(+1.90%)
Sep 22, 2020 65.04 66.27 64.29 64.46 838,982 -0.53(-0.82%)
Sep 21, 2020 67.00 67.09 64.59 64.99 1,248,790 -3.28(-4.81%)
Sep 18, 2020 68.60 70.03 67.93 68.27 2,066,632 -0.43(-0.62%)
Sep 17, 2020 65.98 68.85 65.87 68.70 1,471,363 +1.62(+2.42%)
Sep 16, 2020 65.60 68.36 65.49 67.08 1,293,933 +0.94(+1.42%)
Sep 15, 2020 66.16 67.02 65.27 66.14 1,368,808 +0.20(+0.30%)
Sep 14, 2020 67.27 68.72 65.87 65.94 1,287,375 -1.26(-1.87%)
Sep 11, 2020 67.74 67.74 66.69 67.20 915,395 +0.07(+0.10%)
Sep 10, 2020 67.54 68.35 66.81 67.13 1,285,727 +0.17(+0.26%)
Sep 09, 2020 67.07 67.92 65.59 66.96 1,713,591 +0.24(+0.36%)
Sep 08, 2020 66.20 67.66 65.92 66.72 1,018,175 -0.82(-1.22%)
Sep 04, 2020 68.96 69.21 66.81 67.54 718,060 -0.82(-1.19%)
Sep 03, 2020 70.61 71.14 67.72 68.36 884,657 -2.18(-3.09%)
Sep 02, 2020 70.85 71.03 69.12 70.54 756,069 +0.56(+0.81%)
Sep 01, 2020 67.13 70.00 66.64 69.97 832,584 +2.53(+3.75%)
Aug 31, 2020 68.85 68.86 67.07 67.45 878,333 -1.71(-2.47%)
Aug 28, 2020 69.21 69.51 67.92 69.15 806,545 +0.22(+0.32%)
Aug 27, 2020 67.90 70.13 67.84 68.93 770,467 +1.05(+1.55%)
Aug 26, 2020 68.18 68.35 67.02 67.88 565,453 +0.06(+0.09%)
Aug 25, 2020 68.91 68.91 67.37 67.82 530,004 -0.48(-0.70%)
Aug 24, 2020 65.91 68.61 65.39 68.30 605,101 +2.67(+4.06%)
Aug 21, 2020 66.08 66.57 65.22 65.63 691,842 -0.54(-0.81%)
Aug 20, 2020 66.68 66.81 65.33 66.17 585,176 -0.97(-1.45%)
Aug 19, 2020 67.45 68.30 66.89 67.15 425,198 -0.05(-0.08%)
Aug 18, 2020 66.82 67.44 66.22 67.20 541,843 +0.22(+0.33%)
Aug 17, 2020 68.14 68.14 66.62 66.98 639,818 -1.06(-1.56%)
Aug 14, 2020 67.80 68.50 67.13 68.03 554,082 +0.59(+0.87%)
Aug 13, 2020 67.78 68.30 67.22 67.45 558,136 -0.75(-1.10%)
Aug 12, 2020 67.76 68.68 67.03 68.20 857,454 +0.94(+1.40%)
Aug 11, 2020 68.05 68.74 67.04 67.26 778,194 -0.21(-0.32%)
Aug 10, 2020 65.93 67.54 65.53 67.47 921,818 +1.90(+2.89%)
Aug 07, 2020 65.34 65.58 64.58 65.57 636,481 -0.12(-0.18%)
Aug 06, 2020 66.11 66.35 65.39 65.69 828,387 -0.40(-0.61%)
Aug 05, 2020 64.41 66.15 64.40 66.10 1,149,389 +2.14(+3.34%)
Aug 04, 2020 63.44 64.27 63.17 63.96 1,334,918 -0.01(-0.01%)
Aug 03, 2020 62.34 64.01 61.75 63.97 1,302,753 +1.80(+2.90%)
Jul 31, 2020 61.97 62.25 60.72 62.17 1,300,584 +0.12(+0.19%)
Jul 30, 2020 62.07 62.54 61.38 62.05 899,533 -0.62(-0.99%)
Jul 29, 2020 61.67 63.13 61.06 62.66 1,326,651 +1.37(+2.24%)
Jul 28, 2020 60.78 62.12 60.23 61.29 1,667,264 +0.48(+0.79%)
Jul 27, 2020 63.52 63.82 59.91 60.81 6,093,974 -4.87(-7.41%)
Jul 24, 2020 67.92 68.39 65.19 65.68 1,953,314 -1.87(-2.77%)
Jul 23, 2020 67.34 68.39 66.97 67.55 1,014,175 +0.55(+0.82%)
Jul 22, 2020 65.41 67.63 65.41 67.00 814,135 +0.27(+0.41%)
Jul 21, 2020 66.90 68.33 66.53 66.73 1,076,031 +0.70(+1.06%)
Jul 20, 2020 65.16 66.23 64.91 66.02 901,089 +0.43(+0.66%)
Jul 17, 2020 65.88 66.84 65.22 65.59 932,591 -0.02(-0.03%)
Jul 16, 2020 66.02 67.16 65.26 65.61 708,282 -0.69(-1.05%)
Jul 15, 2020 63.82 66.60 63.60 66.30 904,251 +3.14(+4.97%)
Jul 14, 2020 62.34 63.30 61.88 63.16 696,817 +0.85(+1.37%)
Jul 13, 2020 63.48 63.85 61.59 62.31 767,022 -0.48(-0.77%)
Jul 10, 2020 60.53 62.81 60.44 62.79 792,123 +2.27(+3.75%)
Jul 09, 2020 61.88 62.21 60.11 60.52 1,397,180 -1.49(-2.40%)
Jul 08, 2020 62.11 62.58 61.09 62.01 703,307 -0.24(-0.38%)
Jul 07, 2020 63.18 63.21 61.93 62.25 803,297 -1.10(-1.74%)
Jul 06, 2020 63.82 64.52 62.71 63.35 878,745 +0.20(+0.32%)
Jul 02, 2020 64.67 65.16 62.92 63.15 818,114 -0.08(-0.12%)
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.