Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2020 76.75 77.44 76.28 76.75 706,969 -0.73(-0.94%)
Sep 29, 2020 77.43 77.82 77.07 77.48 449,086 +0.20(+0.26%)
Sep 28, 2020 78.10 78.10 76.96 77.28 790,071 +0.26(+0.34%)
Sep 25, 2020 76.70 77.15 76.15 77.02 619,617 -0.52(-0.67%)
Sep 24, 2020 76.73 78.24 76.57 77.54 837,357 +0.45(+0.58%)
Sep 23, 2020 78.26 78.30 76.75 77.09 875,923 -1.37(-1.74%)
Sep 22, 2020 78.83 78.84 77.58 78.46 731,491 +0.43(+0.55%)
Sep 21, 2020 77.51 78.11 76.76 78.03 765,180 -0.69(-0.87%)
Sep 18, 2020 79.83 79.92 78.09 78.72 1,215,863 +1.35(+1.74%)
Sep 17, 2020 76.92 78.05 76.48 77.37 1,465,954 +0.62(+0.81%)
Sep 16, 2020 77.64 77.76 76.65 76.75 1,798,402 +0.53(+0.69%)
Sep 15, 2020 76.63 77.06 75.99 76.22 1,388,047 -1.26(-1.62%)
Sep 14, 2020 77.09 78.02 77.03 77.48 678,279 +0.70(+0.91%)
Sep 11, 2020 76.94 77.15 76.00 76.78 828,965 +0.52(+0.68%)
Sep 10, 2020 77.53 77.70 76.16 76.26 982,801 -0.98(-1.26%)
Sep 09, 2020 76.62 77.71 76.31 77.24 889,598 +1.47(+1.93%)
Sep 08, 2020 76.47 76.62 75.64 75.77 1,266,408 -1.64(-2.12%)
Sep 04, 2020 77.54 78.23 75.37 77.42 1,245,354 +0.28(+0.36%)
Sep 03, 2020 78.61 78.72 76.47 77.14 1,072,358 -2.10(-2.65%)
Sep 02, 2020 79.34 79.75 78.56 79.24 891,091 -0.01(-0.01%)
Sep 01, 2020 78.98 79.86 78.51 79.25 1,065,730 +0.86(+1.09%)
Aug 31, 2020 78.41 78.74 78.20 78.40 779,799 -0.75(-0.94%)
Aug 28, 2020 78.83 79.40 78.56 79.14 1,013,236 -1.03(-1.28%)
Aug 27, 2020 80.95 80.95 79.72 80.17 1,036,040 -0.70(-0.86%)
Aug 26, 2020 80.15 80.96 79.89 80.87 903,626 +1.74(+2.20%)
Aug 25, 2020 78.93 79.37 78.92 79.12 638,031 -0.40(-0.50%)
Aug 24, 2020 79.66 80.03 79.12 79.52 851,229 +1.02(+1.30%)
Aug 21, 2020 78.26 78.69 77.96 78.51 1,341,251 -0.66(-0.83%)
Aug 20, 2020 78.83 79.32 78.63 79.16 1,226,920 -1.68(-2.08%)
Aug 19, 2020 81.25 81.82 80.77 80.85 1,358,578 -1.87(-2.27%)
Aug 18, 2020 83.59 83.64 82.37 82.72 800,731 -0.47(-0.56%)
Aug 17, 2020 83.27 83.45 82.46 83.19 1,241,232 +0.52(+0.63%)
Aug 14, 2020 83.13 83.35 82.62 82.67 1,423,907 +0.26(+0.31%)
Aug 13, 2020 81.31 82.93 81.02 82.41 1,799,797 +1.92(+2.39%)
Aug 12, 2020 79.26 80.73 79.21 80.49 1,237,681 +1.41(+1.78%)
Aug 11, 2020 79.67 80.07 78.97 79.08 1,042,787 -0.72(-0.90%)
Aug 10, 2020 80.20 80.20 79.48 79.80 646,801 +0.02(+0.02%)
Aug 07, 2020 80.25 80.48 78.87 79.78 1,105,120 -0.44(-0.55%)
Aug 06, 2020 80.61 80.87 80.11 80.22 1,133,337 -0.78(-0.96%)
Aug 05, 2020 81.45 81.54 80.46 81.00 1,202,243 -2.11(-2.54%)
Aug 04, 2020 83.30 83.88 82.25 83.11 1,694,500 +2.09(+2.58%)
Aug 03, 2020 78.47 81.16 78.43 81.02 2,158,578 +3.30(+4.25%)
Jul 31, 2020 76.74 77.73 76.67 77.72 1,116,856 -0.56(-0.71%)
Jul 30, 2020 77.22 78.52 77.09 78.28 626,236 +0.17(+0.22%)
Jul 29, 2020 77.39 78.50 77.32 78.11 531,863 +0.73(+0.94%)
Jul 28, 2020 78.26 78.26 77.35 77.38 480,808 -0.91(-1.16%)
Jul 27, 2020 77.43 78.37 77.39 78.29 913,926 +2.06(+2.71%)
Jul 24, 2020 75.62 76.31 75.11 76.22 537,162 +0.04(+0.05%)
Jul 23, 2020 77.24 77.75 75.95 76.18 609,861 -0.93(-1.20%)
Jul 22, 2020 77.03 77.36 76.57 77.11 418,460 +0.04(+0.05%)
Jul 21, 2020 78.01 78.03 76.91 77.07 700,546 -0.87(-1.11%)
Jul 20, 2020 76.94 78.26 76.65 77.94 877,623 +2.09(+2.76%)
Jul 17, 2020 75.72 76.19 75.21 75.84 1,095,189 -0.72(-0.94%)
Jul 16, 2020 76.06 76.83 75.91 76.56 938,372 -0.03(-0.04%)
Jul 15, 2020 75.87 77.64 75.66 76.59 1,991,450 +2.30(+3.10%)
Jul 14, 2020 73.16 74.37 72.90 74.29 760,008 +0.16(+0.22%)
Jul 13, 2020 75.27 76.40 73.93 74.13 1,820,410 +0.42(+0.57%)
Jul 10, 2020 72.77 73.88 72.39 73.71 1,672,275 +2.40(+3.37%)
Jul 09, 2020 71.10 71.44 70.26 71.31 952,800 +1.73(+2.49%)
Jul 08, 2020 69.33 69.63 68.77 69.57 535,244 +0.63(+0.91%)
Jul 07, 2020 69.60 69.84 68.84 68.95 910,847 -1.37(-1.94%)
Jul 06, 2020 70.30 70.59 70.07 70.31 1,401,849 +0.30(+0.43%)
Jul 02, 2020 70.28 70.28 69.75 70.01 1,090,274 -0.16(-0.23%)
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.