Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2020 69.96 70.86 69.76 70.55 13,007,409 +0.89(+1.28%)
Sep 29, 2020 70.32 70.72 69.48 69.66 7,564,617 -0.73(-1.04%)
Sep 28, 2020 70.76 71.19 70.22 70.39 6,867,503 -0.14(-0.21%)
Sep 25, 2020 69.87 70.79 69.57 70.53 7,777,766 -0.19(-0.26%)
Sep 24, 2020 69.83 71.00 69.61 70.72 8,800,771 +0.44(+0.63%)
Sep 23, 2020 70.67 71.29 70.23 70.28 7,949,963 -0.26(-0.37%)
Sep 22, 2020 70.68 71.08 69.91 70.54 9,135,385 -0.16(-0.23%)
Sep 21, 2020 72.22 72.58 69.82 70.70 11,719,211 -2.28(-3.12%)
Sep 18, 2020 72.78 73.40 72.24 72.98 13,809,242 +0.14(+0.20%)
Sep 17, 2020 72.56 72.95 71.82 72.84 9,077,046 +0.06(+0.08%)
Sep 16, 2020 71.87 73.23 71.87 72.78 11,646,211 +1.16(+1.62%)
Sep 15, 2020 72.06 72.44 71.14 71.62 12,145,963 +0.04(+0.06%)
Sep 14, 2020 71.61 72.38 71.21 71.58 9,621,595 +0.25(+0.35%)
Sep 11, 2020 70.79 71.67 70.74 71.33 8,104,129 +0.77(+1.09%)
Sep 10, 2020 71.54 71.67 70.32 70.56 7,805,117 -1.11(-1.54%)
Sep 09, 2020 70.73 72.46 70.64 71.67 10,015,341 +1.31(+1.86%)
Sep 08, 2020 72.56 72.56 70.08 70.36 10,278,349 -1.61(-2.24%)
Sep 04, 2020 72.46 73.37 71.14 71.97 10,577,874 -0.21(-0.29%)
Sep 03, 2020 74.04 74.13 71.72 72.18 14,671,645 -1.22(-1.66%)
Sep 02, 2020 71.33 73.64 71.15 73.40 13,076,660 +2.11(+2.96%)
Sep 01, 2020 72.00 72.44 70.86 71.29 7,681,864 -0.71(-0.99%)
Aug 31, 2020 72.28 72.55 71.89 72.00 8,961,251 -0.32(-0.44%)
Aug 28, 2020 72.51 72.51 71.69 72.32 6,932,099 -0.14(-0.20%)
Aug 27, 2020 72.15 72.75 71.84 72.46 7,305,463 +0.24(+0.33%)
Aug 26, 2020 72.03 72.34 71.48 72.23 8,864,944 -0.12(-0.16%)
Aug 25, 2020 72.54 72.86 71.94 72.34 11,577,203 +0.22(+0.30%)
Aug 24, 2020 71.94 72.17 71.33 72.12 8,567,023 +0.37(+0.52%)
Aug 21, 2020 71.85 71.92 71.03 71.75 7,786,961 -0.04(-0.06%)
Aug 20, 2020 71.60 72.03 71.25 71.79 7,210,141 +0.00(+0.00%)
Aug 19, 2020 71.40 72.37 71.40 71.79 7,792,432 +0.40(+0.56%)
Aug 18, 2020 71.68 71.78 70.73 71.40 7,404,008 -0.17(-0.24%)
Aug 17, 2020 71.16 71.92 70.93 71.57 9,903,076 +1.08(+1.53%)
Aug 14, 2020 70.40 71.29 70.22 70.49 8,351,894 -0.05(-0.07%)
Aug 13, 2020 69.35 70.61 69.24 70.54 8,425,169 +0.73(+1.04%)
Aug 12, 2020 68.70 70.00 68.68 69.81 8,246,227 +1.49(+2.19%)
Aug 11, 2020 69.05 69.13 68.08 68.32 8,630,363 +0.00(+0.00%)
Aug 10, 2020 68.40 68.57 67.80 68.32 6,534,633 -0.09(-0.14%)
Aug 07, 2020 68.21 68.41 67.57 68.41 7,885,262 -0.03(-0.04%)
Aug 06, 2020 68.78 69.57 68.04 68.43 8,200,281 -0.50(-0.72%)
Aug 05, 2020 69.30 69.63 68.52 68.93 7,340,132 -0.03(-0.04%)
Aug 04, 2020 69.70 69.70 68.45 68.96 8,157,503 -0.73(-1.05%)
Aug 03, 2020 69.36 70.76 69.12 69.69 11,980,858 +1.94(+2.87%)
Jul 31, 2020 68.30 68.97 66.83 67.75 13,888,123 +1.06(+1.58%)
Jul 30, 2020 66.48 66.94 65.55 66.69 8,080,524 -0.30(-0.45%)
Jul 29, 2020 66.91 67.33 66.48 67.00 7,230,576 -0.29(-0.43%)
Jul 28, 2020 66.86 67.73 66.68 67.29 9,599,986 +0.64(+0.96%)
Jul 27, 2020 64.52 66.82 64.43 66.64 12,384,060 +1.55(+2.37%)
Jul 24, 2020 65.73 65.85 64.47 65.10 10,248,507 -0.81(-1.23%)
Jul 23, 2020 66.83 66.87 65.45 65.91 13,062,572 -0.61(-0.91%)
Jul 22, 2020 66.97 67.34 65.88 66.52 13,970,387 -0.09(-0.14%)
Jul 21, 2020 67.54 67.65 66.53 66.61 10,134,175 -0.44(-0.65%)
Jul 20, 2020 67.44 67.72 66.76 67.05 6,139,861 -0.39(-0.58%)
Jul 17, 2020 67.31 67.76 66.97 67.44 9,258,512 +0.40(+0.59%)
Jul 16, 2020 67.36 67.39 66.49 67.04 6,612,056 -0.03(-0.05%)
Jul 15, 2020 66.67 67.52 66.57 67.08 8,711,860 +1.00(+1.52%)
Jul 14, 2020 65.39 66.37 65.32 66.07 9,489,463 +0.76(+1.16%)
Jul 13, 2020 65.01 66.35 64.79 65.31 9,169,429 +0.52(+0.81%)
Jul 10, 2020 64.80 65.31 64.51 64.79 5,832,907 +0.03(+0.05%)
Jul 09, 2020 65.81 66.15 64.20 64.75 9,001,139 -1.04(-1.58%)
Jul 08, 2020 66.39 66.67 65.42 65.79 9,279,857 -0.68(-1.02%)
Jul 07, 2020 66.70 67.28 66.36 66.47 7,861,536 -0.73(-1.08%)
Jul 06, 2020 66.91 67.56 66.62 67.19 9,106,202 +0.68(+1.02%)
Jul 02, 2020 66.34 66.97 66.04 66.52 7,716,137 +0.56(+0.84%)
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.