Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2020 70.80 72.77 70.05 70.67 4,520,577 +0.82(+1.17%)
Sep 29, 2020 71.82 71.93 69.43 69.85 4,329,842 -2.60(-3.59%)
Sep 28, 2020 71.95 73.39 71.28 72.45 3,252,757 +1.24(+1.74%)
Sep 25, 2020 70.03 71.41 69.50 71.21 2,727,687 +1.27(+1.82%)
Sep 24, 2020 69.38 71.20 67.70 69.94 3,976,064 +0.37(+0.54%)
Sep 23, 2020 72.77 74.53 69.39 69.57 4,467,912 -2.69(-3.72%)
Sep 22, 2020 71.53 73.98 70.87 72.25 3,360,608 +1.10(+1.55%)
Sep 21, 2020 72.57 73.43 69.72 71.15 7,116,129 -5.31(-6.95%)
Sep 18, 2020 77.66 78.41 75.06 76.47 3,769,623 -1.57(-2.02%)
Sep 17, 2020 76.79 79.29 76.75 78.04 2,835,202 -0.35(-0.45%)
Sep 16, 2020 79.90 80.00 76.09 78.40 6,695,989 -2.58(-3.18%)
Sep 15, 2020 82.58 82.63 79.49 80.97 3,581,933 -1.50(-1.81%)
Sep 14, 2020 81.71 82.51 80.56 82.47 2,297,416 +1.66(+2.06%)
Sep 11, 2020 83.28 83.55 79.60 80.81 2,233,850 -1.20(-1.46%)
Sep 10, 2020 82.79 85.04 81.80 82.01 3,251,147 +0.37(+0.46%)
Sep 09, 2020 82.33 82.33 79.32 81.63 3,224,911 +0.27(+0.33%)
Sep 08, 2020 83.70 84.05 81.18 81.37 4,100,578 -4.96(-5.75%)
Sep 04, 2020 86.91 88.56 83.24 86.33 3,302,205 +0.35(+0.41%)
Sep 03, 2020 87.76 90.44 84.44 85.97 3,257,410 -1.94(-2.21%)
Sep 02, 2020 84.90 88.27 84.69 87.91 2,472,370 +3.00(+3.54%)
Sep 01, 2020 85.70 87.24 84.05 84.91 2,717,903 -1.15(-1.34%)
Aug 31, 2020 89.19 89.36 86.06 86.06 3,422,218 -4.03(-4.48%)
Aug 28, 2020 86.41 91.73 85.33 90.10 5,947,180 +4.95(+5.81%)
Aug 27, 2020 83.53 86.95 83.34 85.15 4,249,316 +1.69(+2.03%)
Aug 26, 2020 84.53 84.66 82.96 83.45 2,429,989 -1.39(-1.64%)
Aug 25, 2020 86.20 86.81 83.37 84.84 2,682,280 -0.57(-0.67%)
Aug 24, 2020 82.32 85.47 80.06 85.41 4,557,246 +3.94(+4.83%)
Aug 21, 2020 80.17 84.22 79.81 81.48 4,431,121 +2.47(+3.13%)
Aug 20, 2020 78.73 79.80 77.77 79.01 2,994,364 -0.96(-1.21%)
Aug 19, 2020 81.31 82.46 79.68 79.97 2,588,273 -0.36(-0.45%)
Aug 18, 2020 82.57 82.57 80.22 80.33 2,501,768 -1.84(-2.24%)
Aug 17, 2020 84.02 84.33 81.88 82.17 2,255,076 -1.46(-1.74%)
Aug 14, 2020 83.88 84.72 82.81 83.63 2,740,592 -1.66(-1.95%)
Aug 13, 2020 82.95 85.35 82.90 85.29 3,313,876 +0.86(+1.01%)
Aug 12, 2020 88.08 88.08 82.05 84.44 6,521,152 -2.45(-2.82%)
Aug 11, 2020 84.49 88.00 83.50 86.89 11,583,848 +6.70(+8.36%)
Aug 10, 2020 76.93 80.45 76.13 80.19 9,858,015 +7.26(+9.96%)
Aug 07, 2020 73.86 74.75 71.95 72.92 4,953,308 -2.43(-3.23%)
Aug 06, 2020 69.78 75.87 69.65 75.35 7,794,117 +5.21(+7.42%)
Aug 05, 2020 71.92 74.05 69.39 70.15 7,184,824 -1.45(-2.02%)
Aug 04, 2020 71.49 73.19 70.68 71.60 4,015,891 -0.30(-0.41%)
Aug 03, 2020 70.62 72.51 69.20 71.89 4,519,868 +0.61(+0.86%)
Jul 31, 2020 74.78 75.03 70.37 71.28 5,613,383 -3.93(-5.22%)
Jul 30, 2020 75.76 75.93 73.51 75.21 4,447,881 +1.11(+1.50%)
Jul 29, 2020 73.10 74.20 72.03 74.10 3,179,682 +1.89(+2.62%)
Jul 28, 2020 69.50 73.78 69.35 72.21 4,845,148 +2.64(+3.79%)
Jul 27, 2020 71.48 72.38 68.91 69.57 4,906,716 -2.68(-3.71%)
Jul 24, 2020 71.73 72.25 70.46 72.25 3,502,483 -0.48(-0.66%)
Jul 23, 2020 74.62 74.73 72.21 72.73 5,239,411 -2.17(-2.89%)
Jul 22, 2020 77.28 77.70 74.16 74.89 4,023,009 -3.04(-3.90%)
Jul 21, 2020 79.84 81.16 77.68 77.93 4,151,703 -0.77(-0.98%)
Jul 20, 2020 81.06 81.63 78.41 78.70 2,971,209 -2.75(-3.37%)
Jul 17, 2020 83.41 83.83 80.66 81.45 2,820,663 -1.81(-2.17%)
Jul 16, 2020 83.11 84.70 82.22 83.26 3,981,143 -2.11(-2.47%)
Jul 15, 2020 80.71 85.58 80.31 85.36 7,530,170 +7.32(+9.38%)
Jul 14, 2020 77.98 78.97 75.48 78.04 5,796,664 -1.93(-2.41%)
Jul 13, 2020 75.19 83.63 71.93 79.97 16,495,421 +7.02(+9.62%)
Jul 10, 2020 69.12 73.04 68.35 72.95 4,882,992 +2.95(+4.22%)
Jul 09, 2020 72.82 72.84 67.60 70.00 6,016,216 -3.00(-4.11%)
Jul 08, 2020 72.02 73.38 70.16 73.00 5,017,764 +0.80(+1.10%)
Jul 07, 2020 73.63 74.81 71.98 72.21 3,938,241 -3.28(-4.34%)
Jul 06, 2020 78.46 79.70 73.48 75.48 6,017,687 -0.61(-0.80%)
Jul 02, 2020 74.39 77.11 73.94 76.09 6,368,263 +3.47(+4.78%)
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.