Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2020 68.68 69.03 68.14 68.42 1,703,836 -0.75(-1.09%)
Aug 28, 2020 68.64 69.27 68.12 69.17 1,246,383 +0.69(+1.01%)
Aug 27, 2020 68.43 68.90 67.97 68.48 1,494,590 +0.63(+0.92%)
Aug 26, 2020 67.60 68.21 67.16 67.86 1,619,048 -0.01(-0.01%)
Aug 25, 2020 67.71 68.17 67.51 67.87 1,541,692 +0.30(+0.44%)
Aug 24, 2020 66.43 67.62 66.14 67.57 1,239,440 +1.44(+2.18%)
Aug 21, 2020 66.18 66.19 65.43 66.13 1,357,028 -0.12(-0.18%)
Aug 20, 2020 66.04 66.49 65.85 66.25 1,194,691 -0.09(-0.13%)
Aug 19, 2020 66.86 67.04 66.22 66.34 1,305,729 -0.32(-0.48%)
Aug 18, 2020 66.67 67.11 66.24 66.66 1,157,886 +0.04(+0.07%)
Aug 17, 2020 66.61 67.52 66.26 66.61 1,156,941 +0.13(+0.19%)
Aug 14, 2020 66.42 66.85 66.12 66.49 913,216 -0.14(-0.21%)
Aug 13, 2020 66.27 67.15 66.10 66.63 1,181,293 +0.30(+0.46%)
Aug 12, 2020 66.60 66.84 66.06 66.33 1,834,144 +0.16(+0.24%)
Aug 11, 2020 67.03 67.78 66.00 66.17 2,212,163 -0.39(-0.59%)
Aug 10, 2020 65.50 66.60 65.37 66.56 1,757,089 +0.84(+1.28%)
Aug 07, 2020 64.90 65.91 64.75 65.72 1,642,807 +0.77(+1.18%)
Aug 06, 2020 64.84 65.26 64.40 64.95 2,086,415 -0.12(-0.18%)
Aug 05, 2020 65.26 65.83 64.92 65.07 1,624,634 +0.10(+0.15%)
Aug 04, 2020 64.82 65.38 64.73 64.97 2,207,241 -0.13(-0.21%)
Aug 03, 2020 64.31 65.36 63.95 65.10 2,126,282 +0.75(+1.17%)
Jul 31, 2020 64.03 64.36 62.97 64.35 3,269,520 +0.17(+0.26%)
Jul 30, 2020 64.40 64.47 63.61 64.18 2,258,853 -1.06(-1.63%)
Jul 29, 2020 64.56 65.29 63.99 65.24 2,593,834 +0.36(+0.56%)
Jul 28, 2020 64.40 65.22 64.21 64.88 2,248,180 +0.49(+0.76%)
Jul 27, 2020 63.79 64.48 63.67 64.39 2,125,492 +0.35(+0.55%)
Jul 24, 2020 64.85 65.08 63.48 64.04 1,966,899 -0.87(-1.34%)
Jul 23, 2020 65.34 66.06 64.64 64.91 1,620,327 -0.59(-0.89%)
Jul 22, 2020 65.09 65.77 64.97 65.49 1,564,995 +0.44(+0.68%)
Jul 21, 2020 65.36 65.86 64.71 65.05 1,532,523 -0.03(-0.04%)
Jul 20, 2020 64.85 65.40 64.32 65.08 1,560,526 -0.12(-0.18%)
Jul 17, 2020 64.95 65.35 64.29 65.19 1,713,709 +0.67(+1.03%)
Jul 16, 2020 64.91 65.18 64.02 64.53 1,568,305 -0.70(-1.07%)
Jul 15, 2020 64.11 65.42 64.11 65.23 2,248,182 +1.47(+2.31%)
Jul 14, 2020 62.09 63.85 62.06 63.75 2,474,176 +0.21(+0.34%)
Jul 13, 2020 65.35 65.50 63.38 63.54 2,319,804 -1.48(-2.28%)
Jul 10, 2020 64.72 65.13 64.06 65.02 1,548,222 +0.37(+0.58%)
Jul 09, 2020 66.21 66.50 63.88 64.65 2,168,415 -1.59(-2.40%)
Jul 08, 2020 66.13 67.19 65.65 66.24 2,959,288 +0.65(+0.99%)
Jul 07, 2020 68.51 68.75 65.53 65.59 4,718,198 -3.58(-5.18%)
Jul 06, 2020 69.85 69.88 68.80 69.17 3,385,989 +1.23(+1.81%)
Jul 02, 2020 68.47 68.82 67.53 67.94 1,954,611 +0.26(+0.38%)
Jul 01, 2020 67.22 68.05 66.97 67.68 2,445,573 +0.49(+0.73%)
Jun 30, 2020 65.29 67.66 65.02 67.20 3,232,956 +1.80(+2.75%)
Jun 29, 2020 64.43 65.56 63.90 65.40 3,008,526 +1.71(+2.69%)
Jun 26, 2020 64.42 65.04 63.30 63.68 4,159,144 -1.12(-1.72%)
Jun 25, 2020 63.12 65.06 63.02 64.80 1,952,583 +1.41(+2.23%)
Jun 24, 2020 65.24 65.52 63.10 63.39 1,991,889 -2.41(-3.67%)
Jun 23, 2020 66.65 66.65 65.68 65.80 1,818,211 -0.06(-0.09%)
Jun 22, 2020 64.99 66.20 64.72 65.87 1,365,936 +0.25(+0.38%)
Jun 19, 2020 67.89 68.47 65.13 65.62 6,942,202 -1.38(-2.07%)
Jun 18, 2020 66.69 67.88 66.46 67.00 2,855,859 -0.37(-0.55%)
Jun 17, 2020 68.19 68.24 67.21 67.37 1,409,101 -0.45(-0.67%)
Jun 16, 2020 68.39 69.25 66.93 67.83 2,210,447 +1.25(+1.88%)
Jun 15, 2020 63.71 67.03 63.59 66.58 2,067,714 +1.14(+1.75%)
Jun 12, 2020 65.85 66.50 64.06 65.43 2,092,817 +1.06(+1.65%)
Jun 11, 2020 67.40 67.90 64.32 64.37 2,413,285 -4.20(-6.12%)
Jun 10, 2020 69.44 69.44 68.01 68.56 1,921,186 -0.48(-0.69%)
Jun 09, 2020 70.49 70.61 68.93 69.04 1,808,236 -2.21(-3.10%)
Jun 08, 2020 71.06 71.53 70.31 71.25 2,083,869 +0.24(+0.34%)
Jun 05, 2020 67.75 71.54 67.75 71.01 3,820,956 +5.20(+7.90%)
Jun 04, 2020 65.87 66.09 65.08 65.81 2,224,798 -0.53(-0.80%)
Jun 03, 2020 65.36 66.53 64.99 66.34 1,717,054 +1.39(+2.14%)
Jun 02, 2020 63.99 64.96 63.57 64.95 1,777,896 +1.13(+1.77%)
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.