Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2020 71.25 71.25 71.25 0 +0.66(+0.94%)
Sep 29, 2020 70.62 71.10 70.16 70.59 1,937,175 +0.28(+0.40%)
Sep 28, 2020 70.67 71.08 70.14 70.31 1,959,058 +0.00(+0.00%)
Sep 25, 2020 70.01 70.52 69.58 70.31 3,730,878 +0.14(+0.20%)
Sep 24, 2020 68.98 70.24 68.50 70.17 4,073,844 +1.14(+1.65%)
Sep 23, 2020 69.60 69.89 68.82 69.03 3,906,989 -0.58(-0.84%)
Sep 22, 2020 68.84 70.31 68.73 69.61 2,034,587 +0.43(+0.62%)
Sep 21, 2020 68.30 69.34 67.82 69.18 3,596,355 +0.51(+0.74%)
Sep 18, 2020 69.65 69.70 68.44 68.68 3,625,232 -1.10(-1.57%)
Sep 17, 2020 69.75 69.80 68.97 69.78 1,792,607 -0.37(-0.52%)
Sep 16, 2020 69.60 70.60 69.40 70.14 2,421,776 +0.40(+0.57%)
Sep 15, 2020 70.27 70.91 69.21 69.74 1,912,694 -0.30(-0.42%)
Sep 14, 2020 69.15 70.62 69.05 70.04 2,270,620 +1.04(+1.50%)
Sep 11, 2020 68.42 69.04 68.10 69.00 2,092,389 +0.55(+0.80%)
Sep 10, 2020 69.22 69.38 68.12 68.45 2,780,615 -1.21(-1.74%)
Sep 09, 2020 69.31 70.73 69.04 69.66 2,436,936 +0.81(+1.18%)
Sep 08, 2020 68.94 69.20 67.71 68.85 2,089,735 -0.06(-0.09%)
Sep 04, 2020 69.35 69.65 67.92 68.91 1,961,621 -0.44(-0.64%)
Sep 03, 2020 70.32 70.86 68.64 69.36 2,558,042 -0.65(-0.93%)
Sep 02, 2020 67.83 70.19 67.75 70.01 3,671,869 +2.17(+3.20%)
Sep 01, 2020 68.51 68.56 67.38 67.84 3,638,686 -0.88(-1.28%)
Aug 31, 2020 68.65 69.95 67.81 68.72 5,697,201 +0.42(+0.61%)
Aug 28, 2020 68.33 68.38 67.41 68.30 3,319,879 -0.02(-0.03%)
Aug 27, 2020 68.70 69.18 68.17 68.32 2,477,497 -0.21(-0.31%)
Aug 26, 2020 68.92 69.25 68.15 68.53 2,904,369 -1.01(-1.45%)
Aug 25, 2020 70.48 70.50 69.21 69.54 1,932,810 -0.88(-1.25%)
Aug 24, 2020 69.09 70.59 68.64 70.42 2,890,467 +1.48(+2.15%)
Aug 21, 2020 69.04 69.47 67.99 68.94 3,545,166 -0.29(-0.42%)
Aug 20, 2020 70.34 70.64 69.02 69.23 2,767,013 -1.32(-1.87%)
Aug 19, 2020 71.13 71.16 70.33 70.54 2,318,351 -0.55(-0.77%)
Aug 18, 2020 70.93 71.19 69.79 71.09 3,832,307 +0.28(+0.39%)
Aug 17, 2020 72.59 72.63 70.80 70.81 3,428,421 -1.50(-2.07%)
Aug 14, 2020 72.74 73.03 72.17 72.31 3,297,741 -0.62(-0.85%)
Aug 13, 2020 72.85 73.24 72.45 72.93 2,362,536 -0.43(-0.58%)
Aug 12, 2020 73.01 74.20 72.99 73.36 6,420,709 +0.75(+1.03%)
Aug 11, 2020 74.28 74.34 72.24 72.61 7,326,379 -2.31(-3.08%)
Aug 10, 2020 75.79 75.79 74.54 74.92 3,182,115 -0.58(-0.76%)
Aug 07, 2020 73.45 75.98 73.45 75.50 2,558,791 +1.68(+2.28%)
Aug 06, 2020 72.64 74.01 71.57 73.81 2,675,454 +0.47(+0.64%)
Aug 05, 2020 74.22 74.46 73.06 73.35 2,701,765 -0.61(-0.83%)
Aug 04, 2020 73.95 75.04 73.65 73.96 2,501,293 -0.20(-0.27%)
Aug 03, 2020 74.89 74.89 73.45 74.16 2,415,528 -0.96(-1.28%)
Jul 31, 2020 74.13 75.20 73.63 75.12 3,235,139 +0.70(+0.94%)
Jul 30, 2020 73.04 74.42 72.56 74.42 3,104,396 +1.10(+1.50%)
Jul 29, 2020 73.49 73.72 72.49 73.32 3,412,439 +0.05(+0.07%)
Jul 28, 2020 72.09 73.71 72.09 73.27 6,383,510 +1.28(+1.78%)
Jul 27, 2020 75.42 75.59 68.50 71.99 25,971,604 -4.14(-5.44%)
Jul 24, 2020 77.01 77.76 75.78 76.13 2,412,476 -0.57(-0.74%)
Jul 23, 2020 77.07 77.34 76.13 76.70 3,131,267 -0.49(-0.64%)
Jul 22, 2020 75.26 77.28 74.69 77.19 3,538,082 +1.49(+1.96%)
Jul 21, 2020 75.46 76.54 74.98 75.71 2,207,542 +0.73(+0.97%)
Jul 20, 2020 75.69 76.42 74.89 74.98 2,497,191 -0.68(-0.90%)
Jul 17, 2020 74.18 75.87 73.66 75.66 3,261,278 +2.09(+2.84%)
Jul 16, 2020 73.31 73.97 73.10 73.57 2,903,275 +0.35(+0.48%)
Jul 15, 2020 74.38 75.26 72.99 73.22 3,370,524 -0.58(-0.78%)
Jul 14, 2020 73.15 74.41 73.01 73.80 3,643,254 +0.51(+0.70%)
Jul 13, 2020 72.54 73.56 72.22 73.29 3,907,242 +0.53(+0.73%)
Jul 10, 2020 70.94 73.01 70.94 72.76 3,496,407 +1.84(+2.60%)
Jul 09, 2020 70.83 71.27 69.59 70.92 2,352,913 -0.35(-0.49%)
Jul 08, 2020 71.06 71.68 70.65 71.26 2,092,661 +0.03(+0.04%)
Jul 07, 2020 70.29 71.39 69.72 71.24 3,406,024 +0.23(+0.33%)
Jul 06, 2020 71.86 72.39 70.13 71.00 2,602,410 -0.35(-0.48%)
Jul 02, 2020 71.48 72.02 71.16 71.35 1,902,894 +0.45(+0.63%)
Jul 01, 2020 68.96 71.34 68.92 70.90 2,750,396 +2.04(+2.96%)
Jun 30, 2020 68.91 69.84 68.35 68.86 2,991,936 +0.06(+0.09%)
Jun 29, 2020 68.06 68.80 67.61 68.80 2,749,142 +1.36(+2.01%)
Jun 26, 2020 68.57 69.37 66.71 67.44 5,048,631 -1.12(-1.64%)
Jun 25, 2020 69.52 69.69 68.09 68.57 4,116,649 -1.22(-1.75%)
Jun 24, 2020 69.37 70.00 68.97 69.78 3,860,085 -0.21(-0.30%)
Jun 23, 2020 70.47 70.87 69.22 69.99 3,984,280 +0.29(+0.41%)
Jun 22, 2020 68.82 70.17 68.58 69.71 3,170,845 +0.79(+1.14%)
Jun 19, 2020 71.44 71.44 68.88 68.92 6,578,418 -1.78(-2.52%)
Jun 18, 2020 70.78 71.24 70.02 70.70 2,193,856 -0.41(-0.58%)
Jun 17, 2020 71.12 71.55 69.96 71.12 2,183,943 +0.56(+0.80%)
Jun 16, 2020 72.21 72.64 70.20 70.55 4,054,576 -0.14(-0.20%)
Jun 15, 2020 69.31 71.05 68.91 70.69 3,603,706 -0.03(-0.05%)
Jun 12, 2020 71.76 71.79 69.71 70.73 2,763,493 +0.03(+0.05%)
Jun 11, 2020 72.70 72.93 70.04 70.69 4,522,279 -3.12(-4.23%)
Jun 10, 2020 74.21 75.14 73.75 73.81 2,382,142 -0.47(-0.63%)
Jun 09, 2020 75.49 75.53 73.34 74.28 2,361,326 -1.73(-2.28%)
Jun 08, 2020 73.87 76.19 73.51 76.01 2,520,865 +2.08(+2.81%)
Jun 05, 2020 73.48 75.31 73.25 73.93 3,088,718 +0.96(+1.32%)
Jun 04, 2020 74.70 74.83 72.09 72.97 2,605,653 -2.24(-2.98%)
Jun 03, 2020 74.63 76.05 74.46 75.21 2,160,620 +0.87(+1.17%)
Jun 02, 2020 75.06 75.08 73.72 74.34 1,934,075 -0.14(-0.19%)
Jun 01, 2020 73.56 74.76 73.37 74.48 1,979,435 +0.77(+1.04%)
May 29, 2020 73.48 74.23 72.90 73.71 3,984,708 +0.13(+0.18%)
May 28, 2020 71.44 74.03 71.44 73.58 4,339,551 +3.16(+4.49%)
May 27, 2020 70.07 70.46 69.41 70.42 4,103,035 +1.31(+1.90%)
May 26, 2020 68.74 69.84 68.57 69.10 3,414,689 +0.99(+1.45%)
May 22, 2020 66.91 68.17 66.88 68.12 2,528,595 +1.22(+1.82%)
May 21, 2020 67.09 67.29 66.48 66.90 2,438,521 -0.33(-0.49%)
May 20, 2020 67.51 67.93 66.73 67.22 2,498,423 +0.53(+0.79%)
May 19, 2020 68.56 68.63 66.69 66.70 3,216,508 -2.37(-3.43%)
May 18, 2020 68.55 69.78 68.47 69.07 4,013,797 +1.25(+1.85%)
May 15, 2020 67.01 67.84 66.28 67.81 9,273,443 +0.29(+0.42%)
May 14, 2020 66.83 68.05 65.91 67.53 4,356,518 +0.32(+0.48%)
May 13, 2020 67.00 67.31 66.33 67.21 4,248,822 -0.16(-0.23%)
May 12, 2020 68.74 68.93 67.02 67.36 4,278,211 -1.09(-1.59%)
May 11, 2020 68.61 69.12 67.45 68.45 2,885,788 -0.60(-0.86%)
May 08, 2020 68.44 69.53 68.31 69.05 2,786,393 +1.09(+1.60%)
May 07, 2020 68.15 69.74 67.67 67.96 4,433,538 +0.42(+0.61%)
May 06, 2020 72.21 72.26 67.23 67.54 5,951,252 -3.85(-5.39%)
May 05, 2020 70.82 72.53 70.28 71.39 3,480,738 +0.22(+0.31%)
May 04, 2020 69.58 71.35 68.95 71.17 2,823,150 +1.42(+2.04%)
May 01, 2020 70.60 70.83 69.46 69.75 3,199,831 -1.47(-2.07%)
Apr 30, 2020 71.21 71.62 70.16 71.22 3,796,704 -0.02(-0.02%)
Apr 29, 2020 73.48 73.53 71.02 71.24 3,953,033 -1.29(-1.77%)
Apr 28, 2020 72.60 74.18 72.16 72.52 2,485,209 +0.87(+1.21%)
Apr 27, 2020 71.80 72.32 71.53 71.66 2,282,732 +0.33(+0.47%)
Apr 24, 2020 70.93 71.66 70.78 71.32 3,300,886 +0.18(+0.25%)
Apr 23, 2020 72.69 73.00 71.01 71.14 2,831,464 -1.70(-2.33%)
Apr 22, 2020 71.60 73.42 71.19 72.84 2,931,798 +2.17(+3.07%)
Apr 21, 2020 70.07 70.99 69.34 70.67 3,516,925 -0.38(-0.53%)
Apr 20, 2020 74.83 74.83 70.98 71.05 2,720,527 -2.97(-4.02%)
Apr 17, 2020 73.23 74.53 72.48 74.02 2,711,355 +2.00(+2.77%)
Apr 16, 2020 72.24 72.58 70.94 72.03 2,103,847 +0.38(+0.53%)
Apr 15, 2020 72.91 73.27 71.38 71.65 2,985,901 -2.26(-3.06%)
Apr 14, 2020 73.30 74.02 72.54 73.91 2,552,970 +2.36(+3.29%)
Apr 13, 2020 73.39 74.21 70.75 71.56 2,423,319 -2.41(-3.26%)
Apr 09, 2020 71.98 75.66 71.98 73.96 4,672,026 +2.58(+3.61%)
Apr 08, 2020 67.92 71.87 67.70 71.38 3,399,084 +3.90(+5.78%)
Apr 07, 2020 69.14 69.55 66.79 67.48 4,711,549 +0.14(+0.20%)
Apr 06, 2020 64.16 68.37 63.92 67.35 4,212,928 +5.22(+8.40%)
Apr 03, 2020 64.98 65.75 61.01 62.13 4,625,699 -3.68(-5.59%)
Apr 02, 2020 63.10 66.48 62.03 65.81 5,787,803 +1.90(+2.98%)
Apr 01, 2020 66.37 67.62 63.26 63.90 4,166,060 -4.64(-6.76%)
Mar 31, 2020 70.85 71.55 67.90 68.54 7,293,360 -3.20(-4.46%)
Mar 30, 2020 72.73 74.08 68.41 71.74 6,290,406 +0.27(+0.37%)
Mar 27, 2020 68.38 74.20 67.81 71.47 3,798,581 +1.37(+1.96%)
Mar 26, 2020 62.97 71.02 62.77 70.10 4,555,083 +7.29(+11.61%)
Mar 25, 2020 61.17 65.39 59.43 62.81 6,358,117 +1.06(+1.72%)
Mar 24, 2020 61.41 63.23 58.35 61.74 5,761,529 +1.76(+2.93%)
Mar 23, 2020 60.86 61.56 55.82 59.99 6,417,392 -1.24(-2.03%)
Mar 20, 2020 69.37 69.50 60.21 61.23 6,547,628 -8.02(-11.58%)
Mar 19, 2020 75.41 75.46 68.19 69.25 5,532,579 -6.40(-8.46%)
Mar 18, 2020 72.86 79.57 69.42 75.65 6,438,999 -2.50(-3.20%)
Mar 17, 2020 71.68 82.07 71.55 78.15 7,748,720 +8.18(+11.68%)
Mar 16, 2020 67.33 73.85 66.64 69.98 6,492,720 -4.12(-5.56%)
Mar 13, 2020 74.07 74.68 70.02 74.10 5,983,419 +3.37(+4.76%)
Mar 12, 2020 71.76 73.67 63.01 70.73 8,791,650 -6.15(-8.00%)
Mar 11, 2020 79.62 79.66 75.45 76.89 4,917,012 -4.28(-5.28%)
Mar 10, 2020 84.26 84.26 78.18 81.17 6,684,071 -0.21(-0.25%)
Mar 09, 2020 79.53 85.17 79.29 81.38 7,772,451 -2.35(-2.80%)
Mar 06, 2020 82.18 83.74 80.42 83.72 6,786,265 -0.93(-1.10%)
Mar 05, 2020 84.30 85.85 83.74 84.66 6,163,648 -0.88(-1.03%)
Mar 04, 2020 82.58 86.25 82.58 85.54 4,699,491 +3.74(+4.58%)
Mar 03, 2020 81.38 83.81 80.60 81.80 7,961,963 +0.31(+0.38%)
Mar 02, 2020 76.74 81.68 76.55 81.49 5,760,241 +5.00(+6.53%)
Feb 28, 2020 77.15 77.15 74.06 76.49 7,893,212 -2.23(-2.83%)
Feb 27, 2020 83.39 83.56 78.66 78.72 6,843,193 -4.77(-5.72%)
Feb 26, 2020 84.32 84.86 83.46 83.49 3,802,373 -0.63(-0.75%)
Feb 25, 2020 85.89 86.23 83.92 84.13 3,916,840 -1.60(-1.87%)
Feb 24, 2020 87.09 87.67 85.72 85.73 3,826,405 -1.43(-1.64%)
Feb 21, 2020 87.45 88.39 87.07 87.16 3,922,392 -0.57(-0.65%)
Feb 20, 2020 88.22 89.11 87.44 87.73 3,902,840 -0.96(-1.08%)
Feb 19, 2020 89.25 89.46 88.64 88.69 2,228,842 -0.71(-0.80%)
Feb 18, 2020 89.19 89.66 88.98 89.41 2,476,102 +0.49(+0.55%)
Feb 14, 2020 88.39 89.02 88.20 88.92 1,606,858 +0.78(+0.88%)
Feb 13, 2020 87.58 88.42 87.12 88.14 2,981,626 +0.91(+1.04%)
Feb 12, 2020 87.22 87.71 86.85 87.23 1,754,485 -0.37(-0.42%)
Feb 11, 2020 87.41 87.77 87.20 87.60 1,748,035 +0.26(+0.29%)
Feb 10, 2020 87.13 87.39 86.73 87.34 1,798,279 +0.50(+0.57%)
Feb 07, 2020 87.44 87.57 86.76 86.84 2,638,305 -0.18(-0.21%)
Feb 06, 2020 86.79 87.42 86.79 87.02 3,233,790 +0.11(+0.13%)
Feb 05, 2020 87.43 87.75 86.79 86.91 4,775,803 -0.64(-0.73%)
Feb 04, 2020 88.36 89.34 87.53 87.55 3,763,713 -1.15(-1.30%)
Feb 03, 2020 88.91 89.11 88.39 88.70 4,313,945 +0.00(+0.00%)
Jan 31, 2020 88.51 88.88 88.18 88.70 2,887,843 +0.10(+0.12%)
Jan 30, 2020 87.43 88.62 87.15 88.60 2,294,565 +1.10(+1.25%)
Jan 29, 2020 87.10 87.78 86.69 87.50 1,931,211 +0.53(+0.61%)
Jan 28, 2020 86.67 87.28 86.56 86.97 1,846,956 +0.35(+0.40%)
Jan 27, 2020 86.92 87.45 86.46 86.62 2,696,431 -0.32(-0.37%)
Jan 24, 2020 85.93 87.12 85.78 86.95 3,747,099 +1.01(+1.18%)
Jan 23, 2020 85.13 85.99 85.12 85.93 2,822,521 +0.83(+0.97%)
Jan 22, 2020 85.11 85.45 84.94 85.11 3,507,391 +0.56(+0.66%)
Jan 21, 2020 84.10 84.98 83.84 84.55 5,559,201 +0.66(+0.79%)
Jan 17, 2020 82.91 83.97 82.61 83.88 5,351,640 +1.06(+1.28%)
Jan 16, 2020 82.29 83.01 82.25 82.82 2,556,022 +0.60(+0.74%)
Jan 15, 2020 81.45 82.27 81.30 82.21 4,834,247 +1.38(+1.71%)
Jan 14, 2020 80.47 80.84 80.04 80.84 3,192,989 +0.30(+0.37%)
Jan 13, 2020 80.33 80.94 80.33 80.54 2,800,847 +0.25(+0.31%)
Jan 10, 2020 80.17 80.56 80.02 80.29 1,706,997 +0.39(+0.49%)
Jan 09, 2020 79.38 80.12 79.37 79.90 2,516,628 +0.40(+0.50%)
Jan 08, 2020 79.50 80.02 79.30 79.50 2,638,238 -0.24(-0.30%)
Jan 07, 2020 79.39 79.86 79.10 79.74 3,065,024 +0.02(+0.02%)
Jan 06, 2020 79.45 79.99 79.38 79.72 1,472,500 +0.26(+0.33%)
Jan 03, 2020 79.39 80.04 79.24 79.46 2,278,738 -0.09(-0.11%)
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.