Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2020 63.84 66.21 63.84 65.13 830,319 +1.41(+2.22%)
Sep 29, 2020 63.80 64.27 62.95 63.72 326,576 -0.21(-0.33%)
Sep 28, 2020 63.74 64.51 63.33 63.93 394,912 +1.22(+1.94%)
Sep 25, 2020 61.45 63.16 61.31 62.71 596,971 +0.68(+1.09%)
Sep 24, 2020 61.73 63.12 61.10 62.03 417,208 +0.13(+0.21%)
Sep 23, 2020 63.83 64.20 61.79 61.90 468,381 -1.06(-1.69%)
Sep 22, 2020 62.07 63.38 61.94 62.96 467,092 +0.89(+1.44%)
Sep 21, 2020 64.29 64.36 61.15 62.07 669,126 -3.80(-5.76%)
Sep 18, 2020 67.01 67.41 65.66 65.87 1,047,636 -1.01(-1.51%)
Sep 17, 2020 66.33 67.68 65.69 66.87 636,388 +0.00(+0.00%)
Sep 16, 2020 66.64 67.75 66.02 66.87 631,949 +0.51(+0.77%)
Sep 15, 2020 66.89 67.21 65.91 66.37 535,717 +0.02(+0.03%)
Sep 14, 2020 66.34 68.01 66.01 66.35 543,715 +0.18(+0.28%)
Sep 11, 2020 65.85 67.56 65.55 66.16 739,058 +0.37(+0.56%)
Sep 10, 2020 65.92 66.66 65.04 65.80 685,987 +0.08(+0.12%)
Sep 09, 2020 64.46 66.24 64.46 65.72 650,748 +1.70(+2.66%)
Sep 08, 2020 64.30 64.65 63.40 64.02 539,982 -0.68(-1.04%)
Sep 04, 2020 65.59 65.96 63.95 64.69 606,892 +0.23(+0.35%)
Sep 03, 2020 66.53 66.91 63.89 64.46 646,436 -0.26(-0.41%)
Sep 02, 2020 64.50 65.49 64.12 64.73 435,233 +0.37(+0.57%)
Sep 01, 2020 61.96 64.48 61.56 64.36 487,030 +2.01(+3.22%)
Aug 31, 2020 63.60 63.60 62.27 62.35 555,053 -1.25(-1.96%)
Aug 28, 2020 63.87 64.24 62.82 63.59 368,217 -0.03(-0.04%)
Aug 27, 2020 63.13 64.20 62.57 63.62 416,874 +1.00(+1.60%)
Aug 26, 2020 62.58 62.90 62.07 62.62 355,749 +0.22(+0.35%)
Aug 25, 2020 63.38 63.67 62.31 62.40 351,529 -0.78(-1.24%)
Aug 24, 2020 63.89 64.26 62.87 63.18 636,764 +0.00(+0.00%)
Aug 21, 2020 62.65 63.80 62.45 63.18 477,577 +0.88(+1.41%)
Aug 20, 2020 62.39 62.88 61.76 62.31 594,769 -0.82(-1.29%)
Aug 19, 2020 63.47 63.96 62.90 63.12 526,195 +0.11(+0.18%)
Aug 18, 2020 64.05 64.39 62.85 63.01 636,898 -1.09(-1.70%)
Aug 17, 2020 65.11 65.11 63.67 64.09 438,439 -0.41(-0.64%)
Aug 14, 2020 63.51 65.11 63.18 64.51 461,384 +0.55(+0.86%)
Aug 13, 2020 63.71 64.13 63.29 63.95 309,900 -0.31(-0.48%)
Aug 12, 2020 64.50 64.80 63.23 64.26 455,878 +0.25(+0.40%)
Aug 11, 2020 62.74 64.95 62.58 64.01 1,015,141 +2.36(+3.83%)
Aug 10, 2020 60.27 62.22 60.24 61.64 618,959 +1.52(+2.53%)
Aug 07, 2020 59.75 60.19 59.21 60.12 438,277 +0.36(+0.60%)
Aug 06, 2020 59.62 60.13 59.42 59.76 272,238 -0.31(-0.51%)
Aug 05, 2020 60.12 60.66 59.55 60.07 428,470 +0.64(+1.07%)
Aug 04, 2020 58.84 60.19 58.84 59.43 510,715 +0.26(+0.44%)
Aug 03, 2020 58.34 59.58 57.86 59.17 668,410 +1.74(+3.03%)
Jul 31, 2020 59.01 59.45 55.89 57.43 890,154 -2.00(-3.37%)
Jul 30, 2020 59.06 59.90 57.62 59.43 1,230,289 +3.93(+7.08%)
Jul 29, 2020 54.44 55.90 54.24 55.50 537,626 +1.20(+2.21%)
Jul 28, 2020 55.00 55.39 54.06 54.30 718,115 -1.17(-2.11%)
Jul 27, 2020 55.20 56.02 54.54 55.48 707,743 +0.00(+0.00%)
Jul 24, 2020 55.92 55.92 54.85 55.48 390,964 -0.23(-0.41%)
Jul 23, 2020 55.18 56.00 55.18 55.70 478,722 +0.37(+0.66%)
Jul 22, 2020 54.95 55.77 54.75 55.34 351,544 +1.11(+2.05%)
Jul 21, 2020 54.09 55.09 53.90 54.22 450,835 +0.55(+1.03%)
Jul 20, 2020 54.35 54.90 53.30 53.67 466,534 -1.10(-2.01%)
Jul 17, 2020 54.21 55.27 53.90 54.78 686,272 +0.86(+1.59%)
Jul 16, 2020 54.11 55.76 53.45 53.92 530,434 -0.23(-0.42%)
Jul 15, 2020 54.13 54.60 53.22 54.15 648,302 +1.16(+2.18%)
Jul 14, 2020 50.31 53.29 49.61 52.99 1,105,266 +2.68(+5.32%)
Jul 13, 2020 48.32 50.93 48.02 50.31 1,070,393 +2.75(+5.78%)
Jul 10, 2020 46.80 47.62 46.48 47.57 540,447 +0.82(+1.76%)
Jul 09, 2020 47.35 47.69 45.82 46.74 435,739 -0.83(-1.75%)
Jul 08, 2020 48.42 48.42 47.08 47.57 308,588 -0.72(-1.49%)
Jul 07, 2020 48.77 49.24 48.23 48.29 523,952 -1.14(-2.30%)
Jul 06, 2020 49.22 50.09 48.63 49.43 664,521 +1.61(+3.37%)
Jul 02, 2020 48.27 49.67 47.68 47.82 679,873 +0.60(+1.28%)
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.