Historical Prices

Date Open High Low Close Volume Change (%)
Oct 30, 2020 68.27 69.35 67.42 69.07 267,768 +0.55(+0.80%)
Oct 29, 2020 66.61 68.97 65.99 68.52 175,769 +1.41(+2.10%)
Oct 28, 2020 67.01 68.13 66.33 67.11 220,836 -1.78(-2.59%)
Oct 27, 2020 70.03 70.03 68.85 68.89 179,323 -1.39(-1.98%)
Oct 26, 2020 70.26 70.49 68.98 70.28 186,579 -1.33(-1.86%)
Oct 23, 2020 71.68 71.91 70.85 71.61 155,706 +0.55(+0.77%)
Oct 22, 2020 70.72 71.33 69.97 71.06 158,801 +0.73(+1.04%)
Oct 21, 2020 71.71 72.01 70.20 70.33 161,776 -1.40(-1.95%)
Oct 20, 2020 71.47 71.97 71.45 71.73 173,700 +0.96(+1.36%)
Oct 19, 2020 71.16 71.47 70.22 70.77 167,236 +0.01(+0.01%)
Oct 16, 2020 70.74 71.36 69.85 70.76 156,742 +0.01(+0.01%)
Oct 15, 2020 68.96 70.84 68.52 70.75 128,769 +0.50(+0.71%)
Oct 14, 2020 70.23 70.92 69.88 70.25 198,402 +0.43(+0.62%)
Oct 13, 2020 70.38 71.19 69.47 69.81 266,717 -1.13(-1.59%)
Oct 12, 2020 70.96 72.01 70.09 70.94 205,360 +0.35(+0.49%)
Oct 09, 2020 71.96 72.74 70.05 70.59 207,849 -0.32(-0.45%)
Oct 08, 2020 71.06 71.57 70.16 70.91 191,850 +0.95(+1.37%)
Oct 07, 2020 69.16 70.27 68.83 69.96 192,184 +1.92(+2.82%)
Oct 06, 2020 69.88 70.39 67.99 68.04 224,305 -0.81(-1.18%)
Oct 05, 2020 67.03 69.16 67.03 68.85 202,056 +2.70(+4.08%)
Oct 02, 2020 64.03 66.84 64.03 66.15 161,096 +0.49(+0.75%)
Oct 01, 2020 65.57 65.99 64.70 65.65 235,912 +0.91(+1.40%)
Sep 30, 2020 64.94 65.88 64.17 64.75 182,357 -0.13(-0.19%)
Sep 29, 2020 64.28 65.39 63.82 64.87 202,932 +0.79(+1.23%)
Sep 28, 2020 62.98 64.97 62.41 64.08 188,930 +2.43(+3.94%)
Sep 25, 2020 60.86 62.20 60.80 61.65 249,419 -0.09(-0.14%)
Sep 24, 2020 61.23 62.60 60.10 61.74 237,437 +0.70(+1.15%)
Sep 23, 2020 62.52 63.75 60.97 61.03 202,659 -1.58(-2.53%)
Sep 22, 2020 61.86 62.96 61.02 62.61 217,939 +0.88(+1.42%)
Sep 21, 2020 65.26 65.66 60.84 61.74 295,246 -5.00(-7.49%)
Sep 18, 2020 67.71 68.35 66.02 66.73 567,570 -0.63(-0.93%)
Sep 17, 2020 67.07 68.46 66.58 67.36 146,527 -0.97(-1.43%)
Sep 16, 2020 66.88 69.12 66.60 68.33 285,871 +1.74(+2.61%)
Sep 15, 2020 66.41 67.23 65.72 66.60 186,739 +0.68(+1.04%)
Sep 14, 2020 65.60 66.65 64.85 65.91 184,058 +1.18(+1.82%)
Sep 11, 2020 65.15 66.08 64.20 64.74 163,377 +0.08(+0.12%)
Sep 10, 2020 66.89 67.00 64.60 64.66 202,927 -1.88(-2.82%)
Sep 09, 2020 65.95 66.90 65.18 66.54 230,038 +1.40(+2.14%)
Sep 08, 2020 66.87 67.05 64.70 65.14 282,253 -2.21(-3.29%)
Sep 04, 2020 69.12 69.55 66.27 67.35 152,983 -0.43(-0.64%)
Sep 03, 2020 71.49 71.56 67.39 67.79 140,144 -3.51(-4.93%)
Sep 02, 2020 70.84 71.65 70.57 71.30 146,154 +0.11(+0.15%)
Sep 01, 2020 69.03 71.20 68.41 71.19 144,478 +1.93(+2.79%)
Aug 31, 2020 70.82 71.06 69.25 69.26 282,353 -1.60(-2.25%)
Aug 28, 2020 70.28 70.98 69.72 70.86 137,289 +1.16(+1.67%)
Aug 27, 2020 71.02 71.41 69.59 69.69 191,776 -0.89(-1.27%)
Aug 26, 2020 70.48 70.99 70.02 70.59 129,739 +0.04(+0.05%)
Aug 25, 2020 70.84 70.84 69.92 70.55 162,713 +0.26(+0.37%)
Aug 24, 2020 68.97 70.44 68.34 70.29 157,207 +1.74(+2.54%)
Aug 21, 2020 69.05 69.55 68.43 68.55 151,320 -0.97(-1.40%)
Aug 20, 2020 69.37 70.13 69.30 69.52 156,788 -0.82(-1.16%)
Aug 19, 2020 71.34 71.57 70.19 70.34 217,070 -0.46(-0.65%)
Aug 18, 2020 72.18 72.47 70.58 70.80 377,445 -1.74(-2.40%)
Aug 17, 2020 72.46 73.62 72.16 72.54 351,376 -0.97(-1.32%)
Aug 14, 2020 73.48 74.01 72.18 73.51 265,434 -0.64(-0.86%)
Aug 13, 2020 75.53 77.19 72.97 74.15 395,494 +2.61(+3.64%)
Aug 12, 2020 73.06 73.06 71.28 71.54 270,248 +0.16(+0.23%)
Aug 11, 2020 72.67 73.38 71.06 71.38 272,311 -0.11(-0.15%)
Aug 10, 2020 70.62 73.39 70.54 71.48 321,243 +1.34(+1.91%)
Aug 07, 2020 68.21 70.29 68.09 70.14 295,053 +2.08(+3.05%)
Aug 06, 2020 68.05 68.91 67.55 68.07 185,221 -0.17(-0.25%)
Aug 05, 2020 67.47 68.50 67.35 68.24 144,177 +1.69(+2.54%)
Aug 04, 2020 66.25 66.76 65.66 66.55 125,569 -0.18(-0.27%)
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.