Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2020 66.28 66.96 65.42 65.98 2,107,551 +0.55(+0.85%)
Sep 29, 2020 66.58 66.78 64.67 65.43 2,008,632 -1.44(-2.15%)
Sep 28, 2020 67.45 68.00 66.74 66.87 1,351,477 +0.61(+0.92%)
Sep 25, 2020 64.99 66.67 64.53 66.26 1,848,742 +1.10(+1.69%)
Sep 24, 2020 64.40 66.01 62.89 65.16 2,600,800 +0.28(+0.43%)
Sep 23, 2020 66.36 68.11 64.70 64.88 2,870,660 -0.20(-0.30%)
Sep 22, 2020 64.82 65.74 64.01 65.07 2,159,763 +0.55(+0.86%)
Sep 21, 2020 66.55 66.80 64.09 64.52 2,349,601 -3.23(-4.77%)
Sep 18, 2020 69.33 70.04 67.60 67.75 5,614,575 -2.31(-3.30%)
Sep 17, 2020 71.02 72.15 69.58 70.06 2,845,343 -1.74(-2.42%)
Sep 16, 2020 70.45 72.61 70.05 71.80 2,948,199 +1.55(+2.21%)
Sep 15, 2020 71.02 71.61 69.16 70.25 3,840,330 +1.48(+2.16%)
Sep 14, 2020 66.63 69.11 66.08 68.77 2,578,921 +2.99(+4.54%)
Sep 11, 2020 64.98 66.41 63.77 65.78 2,531,387 +1.54(+2.40%)
Sep 10, 2020 64.48 65.44 63.75 64.24 2,133,905 +0.37(+0.57%)
Sep 09, 2020 63.65 65.01 62.66 63.87 2,665,168 +0.09(+0.15%)
Sep 08, 2020 62.91 64.80 62.67 63.78 2,623,086 +0.15(+0.23%)
Sep 04, 2020 64.68 65.11 63.13 63.63 2,131,996 -0.30(-0.47%)
Sep 03, 2020 64.10 65.81 63.58 63.93 3,274,694 +0.12(+0.19%)
Sep 02, 2020 62.78 64.04 62.16 63.81 2,158,438 +1.73(+2.78%)
Sep 01, 2020 60.86 62.43 60.67 62.08 1,929,154 +0.76(+1.23%)
Aug 31, 2020 63.31 63.38 60.75 61.32 2,709,372 -2.04(-3.22%)
Aug 28, 2020 62.34 63.62 61.35 63.37 3,230,856 +1.23(+1.98%)
Aug 27, 2020 60.28 62.50 60.20 62.14 2,986,132 +2.39(+4.00%)
Aug 26, 2020 59.86 60.50 59.34 59.75 1,953,731 -0.35(-0.59%)
Aug 25, 2020 62.02 62.02 60.01 60.10 2,042,968 -1.44(-2.33%)
Aug 24, 2020 57.68 61.59 57.68 61.54 2,502,893 +4.03(+7.01%)
Aug 21, 2020 56.88 57.62 56.48 57.51 1,659,386 +0.62(+1.08%)
Aug 20, 2020 56.62 57.27 56.41 56.89 1,548,281 -0.37(-0.65%)
Aug 19, 2020 57.86 58.60 57.04 57.27 1,591,039 -0.60(-1.03%)
Aug 18, 2020 58.62 58.73 57.16 57.86 2,478,631 -1.01(-1.71%)
Aug 17, 2020 59.74 59.83 58.38 58.87 1,304,005 -1.04(-1.74%)
Aug 14, 2020 59.12 60.40 58.65 59.92 1,644,590 +0.38(+0.64%)
Aug 13, 2020 58.99 59.93 58.70 59.53 1,105,422 +0.10(+0.17%)
Aug 12, 2020 60.91 60.93 58.60 59.43 1,322,245 -0.69(-1.15%)
Aug 11, 2020 60.99 62.10 59.92 60.12 2,426,484 +0.42(+0.70%)
Aug 10, 2020 57.17 60.18 57.17 59.70 2,196,325 +2.55(+4.45%)
Aug 07, 2020 55.82 57.17 54.95 57.16 1,795,122 +1.21(+2.17%)
Aug 06, 2020 56.88 57.36 55.87 55.94 2,634,239 -1.83(-3.16%)
Aug 05, 2020 55.78 57.99 55.76 57.77 1,997,632 +2.29(+4.14%)
Aug 04, 2020 55.36 55.96 54.98 55.48 2,270,605 -0.31(-0.55%)
Aug 03, 2020 56.27 56.27 53.71 55.78 2,627,683 -0.51(-0.91%)
Jul 31, 2020 55.12 57.85 54.17 56.30 4,456,981 -0.13(-0.23%)
Jul 30, 2020 56.85 56.99 55.96 56.43 2,045,958 -1.32(-2.28%)
Jul 29, 2020 56.75 58.03 56.59 57.74 1,205,796 +1.03(+1.81%)
Jul 28, 2020 56.31 57.35 56.31 56.72 1,354,542 -0.01(-0.02%)
Jul 27, 2020 55.59 56.79 55.35 56.73 1,577,193 +0.86(+1.54%)
Jul 24, 2020 56.72 57.02 55.68 55.87 1,720,714 -0.22(-0.40%)
Jul 23, 2020 55.47 56.97 55.47 56.09 1,724,039 +0.42(+0.75%)
Jul 22, 2020 55.45 56.16 55.08 55.67 1,684,902 +0.02(+0.03%)
Jul 21, 2020 54.58 56.26 54.11 55.65 2,581,103 +1.62(+3.00%)
Jul 20, 2020 55.18 55.94 54.01 54.03 2,531,978 -1.67(-3.00%)
Jul 17, 2020 58.26 58.26 55.68 55.70 2,058,445 -2.43(-4.17%)
Jul 16, 2020 57.87 59.32 57.69 58.13 2,034,718 -0.32(-0.54%)
Jul 15, 2020 57.47 58.52 57.28 58.44 2,121,403 +2.26(+4.02%)
Jul 14, 2020 55.78 57.04 55.52 56.19 1,615,902 +0.18(+0.32%)
Jul 13, 2020 57.20 57.29 55.33 56.01 2,107,629 -0.64(-1.14%)
Jul 10, 2020 54.62 56.67 54.42 56.65 1,904,804 +2.30(+4.24%)
Jul 09, 2020 56.36 56.41 54.27 54.35 2,974,796 -2.25(-3.97%)
Jul 08, 2020 55.81 56.61 55.08 56.60 2,330,210 +0.79(+1.42%)
Jul 07, 2020 57.83 57.93 55.65 55.80 2,122,153 -2.95(-5.02%)
Jul 06, 2020 58.54 59.14 57.55 58.75 1,935,816 +1.32(+2.29%)
Jul 02, 2020 57.88 58.96 57.29 57.44 1,965,382 +0.91(+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.