Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2020 80.52 81.75 80.08 80.75 916,624 +0.34(+0.42%)
Sep 29, 2020 81.01 81.01 79.97 80.42 922,508 -0.09(-0.11%)
Sep 28, 2020 80.84 81.57 80.31 80.50 840,413 +0.77(+0.96%)
Sep 25, 2020 78.42 79.95 77.90 79.74 886,053 +0.83(+1.05%)
Sep 24, 2020 78.97 79.89 78.17 78.91 1,082,133 -0.22(-0.28%)
Sep 23, 2020 80.59 81.17 79.04 79.13 954,034 -1.44(-1.79%)
Sep 22, 2020 79.88 80.73 79.41 80.57 1,113,950 +0.45(+0.56%)
Sep 21, 2020 80.37 80.64 79.02 80.12 1,479,877 -2.04(-2.49%)
Sep 18, 2020 82.41 83.77 82.00 82.17 1,994,922 -0.25(-0.30%)
Sep 17, 2020 80.92 82.82 79.98 82.41 1,116,413 +0.61(+0.75%)
Sep 16, 2020 81.21 84.13 80.52 81.80 1,279,198 +0.77(+0.95%)
Sep 15, 2020 81.12 82.17 80.71 81.03 825,188 +0.19(+0.24%)
Sep 14, 2020 81.67 81.93 80.15 80.84 1,203,220 -0.33(-0.40%)
Sep 11, 2020 79.28 81.48 78.79 81.17 814,073 +2.43(+3.08%)
Sep 10, 2020 80.16 80.50 78.48 78.74 889,895 -1.33(-1.67%)
Sep 09, 2020 78.73 81.09 78.46 80.07 834,325 +1.98(+2.53%)
Sep 08, 2020 78.26 79.20 76.85 78.09 861,650 -0.50(-0.64%)
Sep 04, 2020 79.43 79.76 78.02 78.59 928,866 +0.20(+0.26%)
Sep 03, 2020 80.24 80.56 77.64 78.39 993,797 -1.46(-1.83%)
Sep 02, 2020 78.66 80.25 78.25 79.85 950,952 +1.39(+1.77%)
Sep 01, 2020 77.16 78.52 76.53 78.46 659,865 +1.49(+1.93%)
Aug 31, 2020 78.70 78.71 76.89 76.97 927,914 -1.73(-2.20%)
Aug 28, 2020 78.10 78.78 77.33 78.70 505,110 +0.74(+0.95%)
Aug 27, 2020 77.73 78.46 77.21 77.96 602,826 +0.49(+0.63%)
Aug 26, 2020 77.22 77.98 77.09 77.47 553,102 +0.02(+0.02%)
Aug 25, 2020 78.13 78.41 76.79 77.45 710,577 -0.44(-0.57%)
Aug 24, 2020 76.15 77.91 76.05 77.89 663,896 +1.91(+2.52%)
Aug 21, 2020 76.07 76.45 75.44 75.98 560,976 +0.02(+0.03%)
Aug 20, 2020 75.25 76.11 75.03 75.96 616,980 +0.00(+0.00%)
Aug 19, 2020 75.93 76.85 75.63 75.96 580,656 +0.05(+0.06%)
Aug 18, 2020 75.79 76.47 75.46 75.91 485,557 +0.11(+0.14%)
Aug 17, 2020 76.16 76.46 75.46 75.81 479,645 -0.38(-0.50%)
Aug 14, 2020 75.38 76.60 75.38 76.19 424,389 +0.13(+0.18%)
Aug 13, 2020 76.10 76.56 75.80 76.05 533,810 -0.59(-0.77%)
Aug 12, 2020 77.46 77.96 76.44 76.65 927,008 -0.19(-0.25%)
Aug 11, 2020 76.72 77.92 76.30 76.84 984,815 +1.24(+1.65%)
Aug 10, 2020 74.20 75.83 73.97 75.60 1,002,295 +1.77(+2.40%)
Aug 07, 2020 72.46 73.83 72.25 73.83 903,748 +1.30(+1.79%)
Aug 06, 2020 72.50 73.07 71.84 72.52 763,966 -0.23(-0.32%)
Aug 05, 2020 70.82 72.89 70.82 72.75 996,738 +2.14(+3.04%)
Aug 04, 2020 70.47 70.72 69.44 70.61 727,741 +0.16(+0.23%)
Aug 03, 2020 70.19 70.90 69.54 70.45 897,563 +0.61(+0.88%)
Jul 31, 2020 70.91 71.50 68.77 69.83 1,454,587 -1.62(-2.26%)
Jul 30, 2020 73.00 73.69 70.05 71.45 1,363,575 -2.39(-3.24%)
Jul 29, 2020 71.69 74.03 71.63 73.84 1,250,430 +2.71(+3.81%)
Jul 28, 2020 71.87 72.25 70.93 71.14 809,727 -0.88(-1.22%)
Jul 27, 2020 71.04 72.11 70.69 72.02 977,974 +0.97(+1.36%)
Jul 24, 2020 70.69 71.78 70.69 71.05 1,043,470 -0.34(-0.48%)
Jul 23, 2020 71.32 72.50 70.92 71.39 911,938 +0.18(+0.26%)
Jul 22, 2020 71.43 72.21 71.10 71.21 815,212 -0.01(-0.01%)
Jul 21, 2020 71.04 72.22 70.95 71.22 1,003,261 +0.25(+0.35%)
Jul 20, 2020 71.04 71.41 70.54 70.97 782,155 -0.08(-0.11%)
Jul 17, 2020 71.86 71.86 70.83 71.05 1,091,750 -0.48(-0.67%)
Jul 16, 2020 71.61 73.97 71.23 71.53 1,780,872 -0.22(-0.31%)
Jul 15, 2020 71.12 72.14 70.50 71.75 1,926,863 +1.58(+2.25%)
Jul 14, 2020 67.68 70.23 66.29 70.17 2,552,087 +5.73(+8.90%)
Jul 13, 2020 64.20 65.57 63.77 64.44 1,065,872 +0.79(+1.25%)
Jul 10, 2020 63.78 64.24 63.05 63.64 1,360,325 -0.01(-0.02%)
Jul 09, 2020 62.66 64.04 62.05 63.65 1,396,531 +0.75(+1.19%)
Jul 08, 2020 63.14 63.71 62.30 62.91 1,048,428 -0.33(-0.53%)
Jul 07, 2020 63.56 64.70 63.05 63.24 1,103,761 -1.01(-1.58%)
Jul 06, 2020 63.95 64.62 63.62 64.26 1,224,030 +1.66(+2.64%)
Jul 02, 2020 61.84 63.34 61.67 62.60 1,352,696 +1.69(+2.78%)
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.