Historical Prices

Date Open High Low Close Volume Change (%)
Oct 22, 2020 82.16 84.81 81.01 81.73 7,152,710 +3.01(+3.82%)
Oct 21, 2020 79.20 80.08 78.63 78.72 4,678,731 -1.41(-1.76%)
Oct 20, 2020 79.30 81.22 79.16 80.13 2,804,712 +1.08(+1.37%)
Oct 19, 2020 79.81 80.86 78.81 79.05 3,107,247 -1.06(-1.32%)
Oct 16, 2020 80.95 81.34 80.08 80.11 5,290,300 -0.92(-1.14%)
Oct 15, 2020 79.56 81.15 79.27 81.03 2,739,543 +0.56(+0.70%)
Oct 14, 2020 79.46 81.25 79.46 80.47 4,131,851 +1.28(+1.62%)
Oct 13, 2020 80.51 80.99 78.96 79.19 4,323,377 -0.37(-0.47%)
Oct 12, 2020 78.93 80.21 78.43 79.56 4,698,749 +1.08(+1.38%)
Oct 09, 2020 77.97 78.94 77.97 78.48 2,123,900 +0.77(+0.99%)
Oct 08, 2020 78.92 79.20 77.20 77.71 3,444,616 -0.98(-1.25%)
Oct 07, 2020 77.11 79.15 77.04 78.69 3,496,424 +1.97(+2.57%)
Oct 06, 2020 77.97 78.40 76.47 76.72 3,297,149 -1.02(-1.31%)
Oct 05, 2020 77.49 78.29 77.31 77.74 2,865,253 +0.59(+0.76%)
Oct 02, 2020 76.78 77.87 76.31 77.15 3,549,400 +0.29(+0.38%)
Oct 01, 2020 78.35 78.35 76.27 76.86 4,248,411 -0.81(-1.04%)
Sep 30, 2020 78.39 79.23 77.38 77.67 4,877,625 +0.07(+0.09%)
Sep 29, 2020 78.96 79.46 77.57 77.60 3,802,450 -1.73(-2.18%)
Sep 28, 2020 79.16 79.72 78.50 79.33 2,896,498 +1.25(+1.60%)
Sep 25, 2020 77.24 78.33 76.65 78.08 3,459,200 +1.50(+1.96%)
Sep 24, 2020 76.07 77.55 75.38 76.58 4,245,873 +0.08(+0.10%)
Sep 23, 2020 78.67 78.99 76.09 76.50 4,486,856 -1.43(-1.83%)
Sep 22, 2020 77.65 78.28 77.14 77.93 3,634,290 +0.35(+0.45%)
Sep 21, 2020 78.30 78.76 76.31 77.58 4,358,393 -2.25(-2.82%)
Sep 18, 2020 79.75 80.58 79.25 79.83 6,739,100 +0.33(+0.42%)
Sep 17, 2020 77.99 80.00 77.38 79.50 4,618,635 +0.15(+0.19%)
Sep 16, 2020 81.20 81.40 79.14 79.35 4,985,466 -0.92(-1.15%)
Sep 15, 2020 79.74 81.10 79.25 80.27 4,996,165 +1.31(+1.66%)
Sep 14, 2020 77.84 79.39 77.25 78.96 3,498,138 +1.79(+2.32%)
Sep 11, 2020 76.25 77.42 76.06 77.17 2,892,700 +1.35(+1.78%)
Sep 10, 2020 76.35 77.00 75.28 75.82 3,725,032 -0.84(-1.10%)
Sep 09, 2020 75.73 77.88 75.68 76.66 3,662,860 +1.40(+1.86%)
Sep 08, 2020 75.37 76.57 74.14 75.26 4,100,825 -0.25(-0.33%)
Sep 04, 2020 76.23 76.97 74.41 75.51 4,178,900 -0.14(-0.19%)
Sep 03, 2020 78.32 78.41 75.08 75.65 4,717,870 -2.03(-2.61%)
Sep 02, 2020 77.95 78.65 77.17 77.68 8,116,096 -0.36(-0.46%)
Sep 01, 2020 76.21 78.06 75.75 78.04 3,318,997 +1.58(+2.07%)
Aug 31, 2020 77.18 77.56 76.15 76.46 3,215,515 -0.61(-0.79%)
Aug 28, 2020 75.97 77.18 75.77 77.07 2,654,500 +0.88(+1.16%)
Aug 27, 2020 75.99 76.73 75.28 76.19 2,541,985 +0.78(+1.03%)
Aug 26, 2020 75.48 75.79 74.97 75.41 2,820,142 -0.42(-0.55%)
Aug 25, 2020 75.59 75.93 74.82 75.83 2,533,531 +0.72(+0.96%)
Aug 24, 2020 74.57 75.18 74.38 75.11 2,602,616 +0.98(+1.32%)
Aug 21, 2020 73.90 74.26 73.42 74.13 3,025,000 +0.22(+0.30%)
Aug 20, 2020 73.30 74.17 73.25 73.91 2,548,152 -0.14(-0.19%)
Aug 19, 2020 74.72 74.85 73.91 74.05 2,713,921 -0.36(-0.48%)
Aug 18, 2020 75.19 75.19 74.32 74.41 2,414,928 -0.58(-0.77%)
Aug 17, 2020 74.42 75.28 74.35 74.99 2,988,666 +0.74(+1.00%)
Aug 14, 2020 73.67 74.67 73.49 74.25 2,383,100 +0.25(+0.34%)
Aug 13, 2020 74.51 74.96 73.75 74.00 2,558,587 -1.03(-1.37%)
Aug 12, 2020 75.58 76.31 74.93 75.03 3,025,124 -0.11(-0.15%)
Aug 11, 2020 75.10 76.47 74.67 75.14 5,479,461 +1.06(+1.43%)
Aug 10, 2020 73.35 74.43 72.93 74.08 3,904,021 +1.15(+1.58%)
Aug 07, 2020 71.95 73.23 71.83 72.93 3,428,000 +0.66(+0.91%)
Aug 06, 2020 71.45 72.65 71.22 72.27 2,376,539 +0.84(+1.18%)
Aug 05, 2020 71.16 71.51 70.81 71.43 2,171,929 +0.67(+0.95%)
Aug 04, 2020 70.17 70.78 69.79 70.76 3,119,364 +0.41(+0.58%)
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.