Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2020 64.77 65.46 64.58 65.25 1,583,266 +0.63(+0.97%)
Sep 29, 2020 63.95 64.77 63.77 64.62 1,920,180 +0.41(+0.64%)
Sep 28, 2020 64.30 64.53 63.64 64.21 1,949,063 +0.88(+1.39%)
Sep 25, 2020 62.04 63.45 61.53 63.33 3,201,300 +1.60(+2.59%)
Sep 24, 2020 63.39 63.78 61.67 61.73 3,939,928 -3.07(-4.74%)
Sep 23, 2020 67.75 69.60 64.53 64.80 8,355,535 -1.26(-1.91%)
Sep 22, 2020 60.30 66.34 58.94 66.06 11,000,260 +6.97(+11.80%)
Sep 21, 2020 59.17 59.62 58.72 59.09 2,680,942 -1.88(-3.08%)
Sep 18, 2020 60.92 61.50 60.14 60.97 2,127,400 +0.06(+0.10%)
Sep 17, 2020 59.96 60.94 59.39 60.91 2,502,169 -0.62(-1.01%)
Sep 16, 2020 61.79 62.41 61.37 61.53 2,270,189 -0.74(-1.19%)
Sep 15, 2020 63.76 63.76 62.07 62.27 3,417,328 -0.31(-0.50%)
Sep 14, 2020 62.15 62.99 62.06 62.58 1,387,777 +0.76(+1.23%)
Sep 11, 2020 61.87 62.51 61.09 61.82 2,426,000 +0.87(+1.43%)
Sep 10, 2020 62.97 63.12 60.89 60.95 2,763,877 -1.63(-2.60%)
Sep 09, 2020 62.08 62.73 61.81 62.58 2,786,781 +1.45(+2.37%)
Sep 08, 2020 62.56 62.68 60.98 61.13 6,394,163 -3.31(-5.14%)
Sep 04, 2020 65.91 65.96 63.10 64.44 6,509,100 -0.81(-1.24%)
Sep 03, 2020 66.45 66.79 64.71 65.25 4,997,445 -2.33(-3.45%)
Sep 02, 2020 67.97 68.27 65.03 67.58 5,131,974 -0.25(-0.37%)
Sep 01, 2020 68.87 69.40 67.74 67.83 5,708,790 -0.40(-0.59%)
Aug 31, 2020 68.20 70.11 66.65 68.23 19,728,340 +2.98(+4.57%)
Aug 28, 2020 65.40 66.19 65.00 65.25 2,509,000 +0.66(+1.02%)
Aug 27, 2020 65.68 65.78 63.86 64.59 3,180,479 -0.92(-1.40%)
Aug 26, 2020 65.70 66.47 65.13 65.51 5,107,697 -1.46(-2.18%)
Aug 25, 2020 66.25 67.11 65.70 66.97 3,167,142 +1.71(+2.62%)
Aug 24, 2020 64.84 65.27 64.42 65.26 3,438,182 +1.69(+2.66%)
Aug 21, 2020 63.39 64.13 63.16 63.57 3,290,700 -0.06(-0.09%)
Aug 20, 2020 63.42 63.74 62.42 63.63 5,641,691 +1.17(+1.87%)
Aug 19, 2020 62.18 62.95 61.85 62.46 4,538,543 +1.06(+1.73%)
Aug 18, 2020 61.50 61.73 60.97 61.40 3,904,285 +0.79(+1.30%)
Aug 17, 2020 61.01 61.60 60.51 60.61 6,710,187 +0.56(+0.94%)
Aug 14, 2020 60.64 60.65 59.92 60.05 2,851,000 +0.55(+0.93%)
Aug 13, 2020 60.81 61.40 59.01 59.49 5,583,285 +1.57(+2.71%)
Aug 12, 2020 57.75 58.74 57.28 57.92 2,346,796 +0.92(+1.61%)
Aug 11, 2020 57.79 58.25 56.68 57.00 2,687,756 +0.00(+0.00%)
Aug 10, 2020 58.96 59.06 56.98 57.00 2,309,525 -2.16(-3.65%)
Aug 07, 2020 59.72 60.00 58.53 59.16 1,278,800 -0.84(-1.40%)
Aug 06, 2020 59.64 60.18 59.59 60.00 1,653,280 +0.20(+0.33%)
Aug 05, 2020 59.42 59.83 59.11 59.80 1,508,301 +1.11(+1.89%)
Aug 04, 2020 58.42 58.91 58.25 58.69 1,201,681 +0.13(+0.22%)
Aug 03, 2020 58.35 59.04 57.78 58.56 1,641,494 +1.02(+1.77%)
Jul 31, 2020 57.39 57.54 56.72 57.54 1,894,400 +0.31(+0.54%)
Jul 30, 2020 56.51 57.24 55.79 57.23 1,625,391 -0.38(-0.66%)
Jul 29, 2020 57.67 57.84 57.09 57.61 2,162,505 +0.61(+1.07%)
Jul 28, 2020 55.16 57.34 54.74 57.00 3,384,963 -0.89(-1.54%)
Jul 27, 2020 56.66 58.02 56.47 57.89 2,267,768 +1.67(+2.97%)
Jul 24, 2020 55.54 56.44 55.19 56.22 1,912,400 +0.01(+0.02%)
Jul 23, 2020 55.90 56.59 55.27 56.21 2,816,892 -0.32(-0.57%)
Jul 22, 2020 55.79 56.64 55.76 56.53 1,519,398 +0.51(+0.91%)
Jul 21, 2020 56.88 56.97 55.68 56.02 2,199,097 -0.17(-0.30%)
Jul 20, 2020 55.49 56.28 54.85 56.19 2,354,292 +1.45(+2.65%)
Jul 17, 2020 55.01 55.22 54.23 54.74 2,653,900 +1.25(+2.34%)
Jul 16, 2020 54.01 54.34 53.33 53.49 3,301,748 -1.33(-2.43%)
Jul 15, 2020 54.14 54.91 53.85 54.82 3,009,383 +1.47(+2.76%)
Jul 14, 2020 50.83 53.41 50.81 53.35 4,961,121 +1.63(+3.15%)
Jul 13, 2020 51.51 52.69 51.42 51.72 5,302,423 +0.39(+0.76%)
Jul 10, 2020 51.82 51.99 50.64 51.33 1,436,800 -0.05(-0.10%)
Jul 09, 2020 50.96 51.80 50.35 51.38 2,106,631 +1.15(+2.29%)
Jul 08, 2020 50.61 50.62 49.89 50.23 2,369,334 +0.26(+0.52%)
Jul 07, 2020 50.82 50.84 49.88 49.97 2,624,092 -0.46(-0.91%)
Jul 06, 2020 50.61 51.77 50.36 50.43 3,189,702 +0.31(+0.62%)
Jul 02, 2020 50.39 50.66 49.96 50.12 1,943,100 +0.63(+1.27%)
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.