Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2020 68.02 68.84 67.38 67.61 3,008,075 -0.23(-0.34%)
Sep 29, 2020 67.02 68.67 66.95 67.84 1,888,814 -0.18(-0.26%)
Sep 28, 2020 66.52 68.10 66.28 68.02 2,460,180 +2.49(+3.80%)
Sep 25, 2020 64.57 65.69 63.74 65.53 2,281,900 +0.57(+0.88%)
Sep 24, 2020 64.07 65.80 64.00 64.96 2,650,510 +0.36(+0.56%)
Sep 23, 2020 65.91 66.52 64.39 64.60 2,404,149 -1.23(-1.87%)
Sep 22, 2020 65.32 65.94 64.71 65.83 3,140,046 +0.68(+1.04%)
Sep 21, 2020 65.30 65.58 64.31 65.15 2,839,496 -0.99(-1.50%)
Sep 18, 2020 67.00 67.42 65.78 66.14 8,192,200 -0.80(-1.20%)
Sep 17, 2020 65.56 67.16 65.21 66.94 2,645,040 -0.12(-0.18%)
Sep 16, 2020 67.55 68.37 66.78 67.06 2,630,978 -0.03(-0.04%)
Sep 15, 2020 66.81 67.74 66.67 67.09 2,917,176 +0.74(+1.12%)
Sep 14, 2020 66.63 67.02 65.91 66.35 2,825,797 +0.35(+0.53%)
Sep 11, 2020 66.92 67.16 65.26 66.00 3,685,100 -0.35(-0.53%)
Sep 10, 2020 67.05 67.78 65.91 66.35 4,067,989 -0.61(-0.91%)
Sep 09, 2020 65.99 67.31 65.99 66.96 3,523,693 +1.60(+2.45%)
Sep 08, 2020 66.96 67.53 65.30 65.36 5,265,560 -3.32(-4.83%)
Sep 04, 2020 68.07 69.05 66.60 68.68 4,170,100 +0.13(+0.19%)
Sep 03, 2020 70.49 70.49 68.09 68.55 5,607,847 -2.16(-3.05%)
Sep 02, 2020 69.74 71.37 69.47 70.71 6,200,884 +1.36(+1.96%)
Sep 01, 2020 68.73 69.37 68.23 69.35 2,261,219 +0.91(+1.33%)
Aug 31, 2020 69.45 69.90 68.20 68.44 7,851,011 -1.78(-2.53%)
Aug 28, 2020 69.86 70.39 69.62 70.22 2,096,800 +0.18(+0.26%)
Aug 27, 2020 70.94 70.94 69.34 70.04 1,905,505 -0.27(-0.38%)
Aug 26, 2020 70.00 70.88 69.58 70.31 3,363,210 -0.03(-0.05%)
Aug 25, 2020 68.49 70.40 68.48 70.34 1,996,209 +1.71(+2.49%)
Aug 24, 2020 68.57 68.86 67.98 68.63 1,366,803 +0.59(+0.86%)
Aug 21, 2020 68.29 68.41 67.62 68.05 2,543,640 -0.48(-0.70%)
Aug 20, 2020 68.35 68.88 67.93 68.53 2,376,247 +0.04(+0.07%)
Aug 19, 2020 68.34 69.32 68.14 68.48 3,496,605 +0.05(+0.07%)
Aug 18, 2020 68.50 69.03 68.24 68.43 4,472,485 -0.07(-0.10%)
Aug 17, 2020 68.37 68.86 68.23 68.50 3,819,303 +0.37(+0.54%)
Aug 14, 2020 69.15 69.39 68.10 68.14 2,741,481 -0.79(-1.15%)
Aug 13, 2020 69.37 69.65 68.59 68.93 3,968,149 -0.70(-1.00%)
Aug 12, 2020 68.59 70.18 68.49 69.62 3,761,075 +1.32(+1.93%)
Aug 11, 2020 68.36 70.21 68.14 68.30 3,883,637 -0.14(-0.20%)
Aug 10, 2020 68.21 68.94 67.80 68.44 3,537,036 +0.22(+0.32%)
Aug 07, 2020 68.25 69.05 67.86 68.22 5,071,272 -0.40(-0.58%)
Aug 06, 2020 67.91 68.98 67.87 68.62 3,048,022 +0.20(+0.29%)
Aug 05, 2020 68.46 68.58 67.51 68.42 3,673,149 -0.29(-0.42%)
Aug 04, 2020 68.33 69.39 68.23 68.71 5,538,600 +0.30(+0.44%)
Aug 03, 2020 68.07 68.72 67.75 68.41 4,298,761 +0.78(+1.16%)
Jul 31, 2020 68.59 68.68 66.56 67.63 4,233,997 -0.91(-1.33%)
Jul 30, 2020 68.18 68.78 67.44 68.54 3,390,981 -0.88(-1.27%)
Jul 29, 2020 68.22 69.69 68.22 69.43 3,229,564 +0.95(+1.39%)
Jul 28, 2020 68.12 68.76 67.30 68.47 3,970,311 +0.03(+0.04%)
Jul 27, 2020 66.95 68.79 66.87 68.44 4,836,012 +1.77(+2.65%)
Jul 24, 2020 66.94 67.75 66.14 66.67 4,506,041 -0.31(-0.46%)
Jul 23, 2020 68.36 68.48 66.45 66.98 4,576,660 -1.48(-2.16%)
Jul 22, 2020 68.76 69.06 68.13 68.46 4,112,853 -0.07(-0.10%)
Jul 21, 2020 70.63 70.97 68.26 68.53 4,144,642 -2.35(-3.32%)
Jul 20, 2020 69.53 71.09 69.09 70.89 3,748,723 +1.32(+1.90%)
Jul 17, 2020 69.25 69.91 69.06 69.57 2,955,632 +0.50(+0.72%)
Jul 16, 2020 69.13 69.51 68.60 69.07 6,149,454 -0.92(-1.32%)
Jul 15, 2020 69.96 70.53 69.28 69.99 5,070,148 +0.54(+0.77%)
Jul 14, 2020 67.06 69.66 66.92 69.46 10,347,950 +0.64(+0.92%)
Jul 13, 2020 71.97 73.02 68.58 68.82 24,186,156 +5.16(+8.11%)
Jul 10, 2020 64.04 64.28 62.86 63.66 2,133,258 -0.38(-0.59%)
Jul 09, 2020 61.88 64.57 61.58 64.03 4,048,779 +2.37(+3.85%)
Jul 08, 2020 61.62 61.88 60.76 61.66 2,930,580 +0.57(+0.93%)
Jul 07, 2020 61.29 61.74 60.96 61.09 2,309,027 -0.47(-0.76%)
Jul 06, 2020 61.28 61.78 60.82 61.56 2,445,315 +1.57(+2.62%)
Jul 02, 2020 59.81 60.57 59.81 59.99 1,406,331 +0.71(+1.19%)
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.