Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2020 77.93 78.44 77.91 77.91 1,515 -0.19(-0.25%)
Sep 29, 2020 77.80 78.28 77.79 78.10 2,097 -0.08(-0.11%)
Sep 28, 2020 78.19 78.28 78.19 78.19 1,762 +1.10(+1.43%)
Sep 25, 2020 77.00 77.09 77.00 77.09 400 +0.85(+1.12%)
Sep 24, 2020 75.99 76.36 75.80 76.24 3,433 -0.09(-0.12%)
Sep 23, 2020 77.10 77.10 76.28 76.33 2,378 -1.90(-2.43%)
Sep 22, 2020 78.29 78.47 77.84 78.23 3,485 -0.11(-0.14%)
Sep 21, 2020 77.85 78.45 77.85 78.34 3,492 -1.97(-2.45%)
Sep 18, 2020 79.79 80.52 79.79 80.30 3,500 +1.20(+1.52%)
Sep 17, 2020 77.83 79.10 77.83 79.10 1,715 +0.27(+0.35%)
Sep 16, 2020 78.61 79.25 78.58 78.83 5,311 -0.33(-0.42%)
Sep 15, 2020 79.21 79.21 78.71 79.16 4,046 +1.54(+1.99%)
Sep 14, 2020 77.04 77.62 77.00 77.62 2,929 +2.09(+2.77%)
Sep 11, 2020 75.57 75.82 75.37 75.53 1,900 +2.35(+3.20%)
Sep 10, 2020 74.47 74.58 73.18 73.18 2,456 -2.31(-3.06%)
Sep 09, 2020 75.01 75.49 75.01 75.49 2,412 +0.99(+1.33%)
Sep 08, 2020 74.60 75.02 74.23 74.50 4,773 -0.12(-0.16%)
Sep 04, 2020 74.31 74.62 73.30 74.62 1,700 +0.48(+0.65%)
Sep 03, 2020 74.68 74.68 73.83 74.14 3,541 -1.26(-1.68%)
Sep 02, 2020 75.08 75.40 74.85 75.40 2,881 +0.40(+0.54%)
Sep 01, 2020 74.65 75.00 74.65 75.00 2,454 +0.54(+0.72%)
Aug 31, 2020 74.80 74.80 73.97 74.46 3,243 -0.37(-0.49%)
Aug 28, 2020 74.15 74.83 74.15 74.83 3,200 +1.17(+1.59%)
Aug 27, 2020 74.57 74.57 73.24 73.66 1,800 -1.00(-1.34%)
Aug 26, 2020 74.55 74.67 73.92 74.66 2,342 -0.34(-0.46%)
Aug 25, 2020 74.96 75.00 74.56 75.00 1,681 +0.23(+0.31%)
Aug 24, 2020 75.13 75.13 74.59 74.77 2,937 +0.71(+0.95%)
Aug 21, 2020 74.56 74.56 73.96 74.07 5,400 -0.71(-0.95%)
Aug 20, 2020 74.28 74.78 74.28 74.78 2,127 -0.60(-0.80%)
Aug 19, 2020 75.72 75.94 75.38 75.38 4,991 -0.08(-0.10%)
Aug 18, 2020 75.29 75.45 75.22 75.45 1,418 +0.03(+0.03%)
Aug 17, 2020 74.70 75.54 74.70 75.43 2,934 +0.75(+1.00%)
Aug 14, 2020 74.55 74.68 74.55 74.68 1,000 -0.14(-0.18%)
Aug 13, 2020 75.00 75.00 74.65 74.82 1,527 -1.00(-1.32%)
Aug 12, 2020 75.79 75.85 75.79 75.82 965 +0.74(+0.99%)
Aug 11, 2020 75.73 75.73 75.08 75.08 1,206 +0.08(+0.10%)
Aug 10, 2020 74.84 75.00 74.76 75.00 2,000 +0.87(+1.18%)
Aug 07, 2020 74.56 74.56 73.83 74.13 2,400 -0.48(-0.64%)
Aug 06, 2020 74.09 74.61 74.09 74.61 2,304 +0.56(+0.75%)
Aug 05, 2020 74.21 74.34 74.05 74.05 2,312 +1.15(+1.58%)
Aug 04, 2020 72.69 72.89 72.69 72.89 861 +0.36(+0.49%)
Aug 03, 2020 72.32 72.72 72.32 72.54 2,055 +0.21(+0.28%)
Jul 31, 2020 72.49 72.49 72.00 72.33 6,000 -0.74(-1.01%)
Jul 30, 2020 73.60 73.60 72.62 73.07 4,572 -1.61(-2.15%)
Jul 29, 2020 74.41 74.68 74.30 74.68 1,666 +0.08(+0.10%)
Jul 28, 2020 75.00 75.00 74.39 74.60 2,403 -0.78(-1.03%)
Jul 27, 2020 75.54 75.55 75.29 75.38 3,754 +0.69(+0.93%)
Jul 24, 2020 74.38 74.85 74.27 74.69 2,200 +0.15(+0.20%)
Jul 23, 2020 75.21 75.21 74.43 74.54 1,151 -0.33(-0.44%)
Jul 22, 2020 75.19 75.19 74.73 74.87 3,052 -0.57(-0.76%)
Jul 21, 2020 75.86 75.86 75.44 75.44 2,383 +0.67(+0.90%)
Jul 20, 2020 74.60 74.78 74.47 74.77 1,309 -0.08(-0.10%)
Jul 17, 2020 74.62 75.01 74.52 74.84 6,400 +0.36(+0.48%)
Jul 16, 2020 74.58 74.64 74.49 74.49 611 -0.64(-0.85%)
Jul 15, 2020 75.05 75.13 74.65 75.13 4,300 +0.12(+0.16%)
Jul 14, 2020 74.86 75.00 74.69 75.00 2,050 +0.82(+1.11%)
Jul 13, 2020 75.17 75.53 74.14 74.18 1,786 +0.31(+0.42%)
Jul 10, 2020 74.10 74.10 73.37 73.87 2,200 -0.69(-0.92%)
Jul 09, 2020 75.12 75.12 74.31 74.56 2,234 -0.81(-1.07%)
Jul 08, 2020 74.68 75.36 74.68 75.36 1,088 +0.72(+0.97%)
Jul 07, 2020 74.85 75.08 74.42 74.64 3,990 -1.46(-1.92%)
Jul 06, 2020 75.67 76.10 75.58 76.10 6,627 +2.94(+4.02%)
Jul 02, 2020 73.83 73.83 73.16 73.16 1,600 +1.68(+2.35%)
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.