Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2020 65.10 65.77 64.26 64.81 2,145,720 +0.54(+0.85%)
Sep 29, 2020 65.39 65.60 63.52 64.27 2,045,010 -1.41(-2.15%)
Sep 28, 2020 66.25 66.79 65.55 65.68 1,375,954 +0.60(+0.92%)
Sep 25, 2020 63.83 65.48 63.39 65.08 1,882,224 +1.08(+1.69%)
Sep 24, 2020 63.25 64.84 61.77 64.00 2,647,903 +0.28(+0.43%)
Sep 23, 2020 65.18 66.90 63.55 63.72 2,922,650 -0.19(-0.30%)
Sep 22, 2020 63.67 64.57 62.87 63.92 2,198,877 +0.54(+0.86%)
Sep 21, 2020 65.36 65.61 62.95 63.37 2,392,154 -3.17(-4.77%)
Sep 18, 2020 68.10 68.80 66.40 66.55 5,716,260 -2.27(-3.30%)
Sep 17, 2020 69.76 70.86 68.34 68.82 2,896,874 -1.71(-2.42%)
Sep 16, 2020 69.19 71.32 68.81 70.52 3,001,593 +1.52(+2.21%)
Sep 15, 2020 69.76 70.34 67.93 69.00 3,909,882 +1.46(+2.16%)
Sep 14, 2020 65.45 67.88 64.90 67.54 2,625,627 +2.93(+4.54%)
Sep 11, 2020 63.82 65.23 62.63 64.61 2,577,232 +1.51(+2.40%)
Sep 10, 2020 63.34 64.28 62.62 63.10 2,172,551 +0.36(+0.57%)
Sep 09, 2020 62.51 63.85 61.55 62.74 2,713,436 +0.09(+0.15%)
Sep 08, 2020 61.79 63.65 61.55 62.64 2,670,592 +0.15(+0.23%)
Sep 04, 2020 63.53 63.95 62.01 62.50 2,170,608 -0.29(-0.47%)
Sep 03, 2020 62.96 64.64 62.45 62.79 3,334,002 +0.12(+0.19%)
Sep 02, 2020 61.66 62.90 61.06 62.67 2,197,530 +1.69(+2.78%)
Sep 01, 2020 59.78 61.31 59.59 60.98 1,964,093 +0.74(+1.23%)
Aug 31, 2020 62.19 62.25 59.67 60.23 2,758,441 -2.01(-3.22%)
Aug 28, 2020 61.23 62.49 60.26 62.24 3,289,369 +1.21(+1.98%)
Aug 27, 2020 59.21 61.39 59.13 61.03 3,040,214 +2.35(+4.00%)
Aug 26, 2020 58.80 59.43 58.28 58.69 1,989,115 -0.35(-0.59%)
Aug 25, 2020 60.92 60.92 58.94 59.03 2,079,967 -1.41(-2.33%)
Aug 24, 2020 56.65 60.49 56.65 60.44 2,548,223 +3.96(+7.01%)
Aug 21, 2020 55.87 56.60 55.48 56.49 1,689,439 +0.60(+1.08%)
Aug 20, 2020 55.62 56.25 55.41 55.88 1,576,322 -0.37(-0.65%)
Aug 19, 2020 56.84 57.56 56.03 56.25 1,619,854 -0.59(-1.03%)
Aug 18, 2020 57.58 57.69 56.14 56.84 2,523,521 -0.99(-1.71%)
Aug 17, 2020 58.68 58.76 57.34 57.82 1,327,622 -1.03(-1.74%)
Aug 14, 2020 58.07 59.33 57.60 58.85 1,674,375 +0.38(+0.64%)
Aug 13, 2020 57.94 58.86 57.66 58.47 1,125,442 +0.10(+0.17%)
Aug 12, 2020 59.83 59.85 57.56 58.37 1,346,192 -0.68(-1.15%)
Aug 11, 2020 59.90 60.99 58.85 59.05 2,470,429 +0.41(+0.70%)
Aug 10, 2020 56.16 59.11 56.16 58.64 2,236,103 +2.50(+4.45%)
Aug 07, 2020 54.83 56.15 53.97 56.14 1,827,633 +1.19(+2.17%)
Aug 06, 2020 55.87 56.34 54.87 54.95 2,681,947 -1.80(-3.16%)
Aug 05, 2020 54.79 56.95 54.76 56.74 2,033,811 +2.25(+4.14%)
Aug 04, 2020 54.38 54.96 54.00 54.49 2,311,727 -0.30(-0.55%)
Aug 03, 2020 55.27 55.27 52.76 54.79 2,675,273 -0.50(-0.91%)
Jul 31, 2020 54.14 56.83 53.21 55.30 4,537,701 -0.13(-0.23%)
Jul 30, 2020 55.84 55.97 54.97 55.42 2,083,012 -1.29(-2.28%)
Jul 29, 2020 55.74 57.00 55.58 56.72 1,227,634 +1.01(+1.81%)
Jul 28, 2020 55.31 56.33 55.31 55.71 1,379,074 -0.01(-0.02%)
Jul 27, 2020 54.60 55.78 54.36 55.72 1,605,757 +0.84(+1.54%)
Jul 24, 2020 55.71 56.01 54.69 54.87 1,751,877 -0.22(-0.40%)
Jul 23, 2020 54.48 55.96 54.48 55.09 1,755,262 +0.41(+0.75%)
Jul 22, 2020 54.46 55.16 54.10 54.68 1,715,417 +0.02(+0.03%)
Jul 21, 2020 53.61 55.25 53.15 54.66 2,627,849 +1.59(+3.00%)
Jul 20, 2020 54.20 54.95 53.05 53.07 2,577,834 -1.64(-3.00%)
Jul 17, 2020 57.22 57.22 54.69 54.71 2,095,725 -2.38(-4.17%)
Jul 16, 2020 56.84 58.26 56.66 57.09 2,071,569 -0.31(-0.54%)
Jul 15, 2020 56.45 57.48 56.26 57.40 2,159,823 +2.22(+4.02%)
Jul 14, 2020 54.79 56.03 54.54 55.19 1,645,168 +0.17(+0.32%)
Jul 13, 2020 56.18 56.27 54.34 55.01 2,145,800 -0.63(-1.14%)
Jul 10, 2020 53.65 55.66 53.45 55.64 1,939,302 +2.26(+4.24%)
Jul 09, 2020 55.36 55.41 53.30 53.38 3,028,672 -2.21(-3.97%)
Jul 08, 2020 54.82 55.60 54.10 55.59 2,372,412 +0.78(+1.42%)
Jul 07, 2020 56.80 56.90 54.66 54.81 2,160,587 -2.89(-5.02%)
Jul 06, 2020 57.49 58.09 56.52 57.71 1,970,875 +1.29(+2.29%)
Jul 02, 2020 56.85 57.91 56.27 56.41 2,000,976 +0.90(+1.62%)
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.