Historical Prices

Date Open High Low Close Volume Change (%)
Oct 30, 2020 72.31 72.55 71.60 72.41 48,170 -0.29(-0.40%)
Oct 29, 2020 71.48 73.09 71.01 72.71 13,679 +1.10(+1.54%)
Oct 28, 2020 72.51 72.53 71.57 71.61 39,227 -2.36(-3.20%)
Oct 27, 2020 74.82 74.82 73.96 73.97 18,898 -0.88(-1.18%)
Oct 26, 2020 75.63 75.63 74.49 74.85 12,132 -1.65(-2.15%)
Oct 23, 2020 76.51 76.87 76.13 76.50 13,869 +0.23(+0.30%)
Oct 22, 2020 75.44 76.35 75.42 76.27 8,284 +0.83(+1.10%)
Oct 21, 2020 75.67 75.92 75.38 75.45 6,066 -0.39(-0.52%)
Oct 20, 2020 76.03 76.52 75.74 75.84 47,591 +0.11(+0.14%)
Oct 19, 2020 76.83 76.93 75.67 75.73 8,122 -1.05(-1.37%)
Oct 16, 2020 76.91 77.25 76.78 76.78 10,198 -0.10(-0.13%)
Oct 15, 2020 75.70 76.88 75.70 76.88 7,084 +0.28(+0.37%)
Oct 14, 2020 76.81 77.09 76.51 76.59 10,974 -0.13(-0.17%)
Oct 13, 2020 77.02 77.02 76.49 76.73 9,266 -0.61(-0.79%)
Oct 12, 2020 76.94 77.48 76.94 77.34 17,805 +0.39(+0.51%)
Oct 09, 2020 77.47 77.63 76.95 76.95 24,475 -0.11(-0.14%)
Oct 08, 2020 76.34 77.06 76.34 77.06 25,795 +1.08(+1.42%)
Oct 07, 2020 75.36 76.10 75.36 75.98 7,988 +1.06(+1.42%)
Oct 06, 2020 75.77 76.18 74.79 74.92 11,815 -0.46(-0.61%)
Oct 05, 2020 74.32 75.46 74.32 75.38 11,019 +1.14(+1.53%)
Oct 02, 2020 72.81 74.58 72.81 74.24 21,211 +0.58(+0.78%)
Oct 01, 2020 74.03 74.20 73.22 73.66 17,830 -0.29(-0.40%)
Sep 30, 2020 73.60 74.40 73.60 73.96 15,218 +0.42(+0.57%)
Sep 29, 2020 73.74 74.10 73.07 73.54 14,628 -0.40(-0.54%)
Sep 28, 2020 73.51 74.38 73.51 73.94 19,816 +0.97(+1.33%)
Sep 25, 2020 71.99 73.12 71.78 72.97 18,764 +0.81(+1.13%)
Sep 24, 2020 71.52 72.75 71.15 72.15 20,065 +0.26(+0.36%)
Sep 23, 2020 73.74 73.74 71.85 71.90 30,174 -1.57(-2.14%)
Sep 22, 2020 73.17 73.82 73.17 73.47 21,249 +0.26(+0.36%)
Sep 21, 2020 73.99 73.99 72.46 73.21 17,793 -1.84(-2.46%)
Sep 18, 2020 75.74 75.95 74.77 75.05 7,984 -0.93(-1.23%)
Sep 17, 2020 75.30 76.23 75.12 75.98 15,605 -0.29(-0.38%)
Sep 16, 2020 76.37 76.97 76.15 76.28 11,281 +0.41(+0.54%)
Sep 15, 2020 75.89 76.40 75.73 75.86 10,206 +0.17(+0.22%)
Sep 14, 2020 74.96 75.92 74.96 75.70 5,139 +1.14(+1.53%)
Sep 11, 2020 74.40 74.74 74.04 74.56 28,559 +0.32(+0.43%)
Sep 10, 2020 75.39 75.39 74.10 74.24 16,501 -1.15(-1.53%)
Sep 09, 2020 74.87 75.86 74.87 75.39 12,435 +0.96(+1.29%)
Sep 08, 2020 75.14 75.14 74.42 74.43 14,205 -1.26(-1.66%)
Sep 04, 2020 76.10 76.49 75.01 75.69 15,354 -0.11(-0.14%)
Sep 03, 2020 76.87 77.66 75.40 75.80 9,380 -1.32(-1.72%)
Sep 02, 2020 75.68 77.27 75.68 77.12 34,633 +1.47(+1.94%)
Sep 01, 2020 75.35 75.65 75.20 75.65 34,701 -0.01(-0.01%)
Aug 31, 2020 76.07 76.12 75.66 75.66 10,254 -0.67(-0.87%)
Aug 28, 2020 76.07 76.33 75.62 76.33 14,126 +0.42(+0.56%)
Aug 27, 2020 75.66 76.13 75.57 75.90 11,671 +0.38(+0.51%)
Aug 26, 2020 75.66 75.66 75.28 75.52 13,953 -0.32(-0.42%)
Aug 25, 2020 76.35 76.35 75.60 75.84 10,583 -0.36(-0.47%)
Aug 24, 2020 75.20 76.21 75.08 76.19 25,038 +1.31(+1.74%)
Aug 21, 2020 74.81 74.92 74.58 74.89 15,090 -0.08(-0.10%)
Aug 20, 2020 74.86 75.18 74.86 74.97 17,255 -0.49(-0.64%)
Aug 19, 2020 75.69 76.00 75.41 75.45 4,249 -0.26(-0.35%)
Aug 18, 2020 75.98 76.08 75.70 75.72 7,055 -0.34(-0.45%)
Aug 17, 2020 76.24 76.26 76.00 76.06 15,839 +0.01(+0.01%)
Aug 14, 2020 75.78 76.27 75.78 76.05 3,798 +0.22(+0.29%)
Aug 13, 2020 76.16 76.25 75.65 75.83 10,755 -0.76(-0.99%)
Aug 12, 2020 76.39 76.64 76.39 76.58 9,492 +0.64(+0.84%)
Aug 11, 2020 76.84 77.35 75.95 75.95 6,976 -0.36(-0.47%)
Aug 10, 2020 75.24 76.34 75.24 76.31 7,596 +1.11(+1.48%)
Aug 07, 2020 74.26 75.20 74.26 75.19 6,159 +0.63(+0.84%)
Aug 06, 2020 74.29 74.67 74.29 74.57 10,477 +0.03(+0.04%)
Aug 05, 2020 74.98 75.01 74.43 74.54 14,915 -0.12(-0.16%)
Aug 04, 2020 73.75 74.67 73.75 74.66 5,589 +0.80(+1.08%)
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.