Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2020 77.86 79.28 77.72 78.30 1,374,456 +0.82(+1.06%)
Sep 29, 2020 78.22 78.40 76.72 77.48 1,562,293 -0.86(-1.10%)
Sep 28, 2020 76.98 78.58 76.88 78.34 1,109,035 +2.70(+3.57%)
Sep 25, 2020 73.94 75.90 73.54 75.64 1,166,700 +1.34(+1.80%)
Sep 24, 2020 75.30 75.48 73.80 74.30 1,094,880 -0.98(-1.30%)
Sep 23, 2020 76.12 77.52 75.22 75.28 907,164 -0.44(-0.58%)
Sep 22, 2020 76.10 77.50 74.58 75.72 1,504,955 -0.56(-0.73%)
Sep 21, 2020 76.00 77.72 74.68 76.28 2,924,443 -1.64(-2.10%)
Sep 18, 2020 77.42 78.98 77.30 77.92 2,499,950 +0.56(+0.72%)
Sep 17, 2020 75.96 78.04 75.88 77.36 1,632,703 -0.08(-0.10%)
Sep 16, 2020 75.42 78.01 75.28 77.44 1,660,373 +2.26(+3.01%)
Sep 15, 2020 75.56 75.88 73.08 75.18 1,655,814 -2.04(-2.64%)
Sep 14, 2020 77.32 78.24 76.50 77.22 1,732,981 +0.98(+1.29%)
Sep 11, 2020 75.30 76.94 75.10 76.24 2,102,900 +1.22(+1.63%)
Sep 10, 2020 76.54 76.54 74.66 75.02 2,558,863 -0.74(-0.98%)
Sep 09, 2020 75.60 76.24 74.78 75.76 1,632,568 +0.80(+1.07%)
Sep 08, 2020 76.88 77.18 74.90 74.96 1,382,805 -3.22(-4.12%)
Sep 04, 2020 77.98 79.80 77.08 78.18 2,305,950 +1.64(+2.14%)
Sep 03, 2020 78.44 79.70 76.12 76.54 2,206,760 -1.20(-1.54%)
Sep 02, 2020 77.32 78.12 76.66 77.74 2,024,207 +0.36(+0.47%)
Sep 01, 2020 76.56 78.40 75.68 77.38 1,261,707 +0.62(+0.81%)
Aug 31, 2020 78.18 78.28 76.62 76.76 1,254,838 -1.60(-2.04%)
Aug 28, 2020 78.48 78.88 77.58 78.36 784,600 +0.26(+0.33%)
Aug 27, 2020 76.80 78.74 76.08 78.10 2,053,662 +1.36(+1.77%)
Aug 26, 2020 76.96 77.30 76.04 76.74 499,129 -0.22(-0.29%)
Aug 25, 2020 76.48 77.62 76.30 76.96 859,158 +0.94(+1.24%)
Aug 24, 2020 74.86 76.76 74.64 76.02 2,199,423 +1.38(+1.85%)
Aug 21, 2020 75.00 75.56 74.12 74.64 732,150 -0.18(-0.24%)
Aug 20, 2020 76.56 76.56 74.66 74.82 812,816 -2.46(-3.18%)
Aug 19, 2020 75.88 77.74 75.80 77.28 1,030,721 +1.62(+2.14%)
Aug 18, 2020 74.96 75.77 74.10 75.66 855,841 +0.68(+0.91%)
Aug 17, 2020 75.60 76.32 74.64 74.98 886,358 -0.92(-1.21%)
Aug 14, 2020 74.24 76.70 73.92 75.90 708,250 +1.02(+1.36%)
Aug 13, 2020 74.72 75.54 73.82 74.88 746,507 -0.54(-0.72%)
Aug 12, 2020 76.96 77.88 75.22 75.42 1,272,593 -0.18(-0.24%)
Aug 11, 2020 74.24 76.94 74.24 75.60 2,394,282 +2.44(+3.34%)
Aug 10, 2020 73.58 74.18 72.62 73.16 845,529 -0.52(-0.71%)
Aug 07, 2020 71.44 73.72 71.10 73.68 1,316,900 +1.98(+2.76%)
Aug 06, 2020 73.04 73.54 71.44 71.70 1,330,586 -1.74(-2.37%)
Aug 05, 2020 73.46 73.82 72.83 73.44 957,070 +0.50(+0.68%)
Aug 04, 2020 71.67 72.94 71.30 72.94 1,178,672 +1.35(+1.88%)
Aug 03, 2020 71.40 72.19 70.43 71.60 1,241,455 +0.42(+0.59%)
Jul 31, 2020 71.85 71.87 70.15 71.18 1,359,128 -0.91(-1.27%)
Jul 30, 2020 71.89 72.43 70.64 72.09 1,233,182 -0.93(-1.28%)
Jul 29, 2020 72.39 73.22 71.79 73.02 1,019,721 +0.79(+1.10%)
Jul 28, 2020 72.65 73.02 72.05 72.23 853,704 -0.32(-0.44%)
Jul 27, 2020 74.67 74.67 72.27 72.55 2,026,554 -2.36(-3.15%)
Jul 24, 2020 75.34 76.18 74.52 74.91 1,606,297 -0.58(-0.76%)
Jul 23, 2020 74.47 76.91 74.13 75.48 893,790 +0.75(+1.01%)
Jul 22, 2020 74.95 75.42 73.94 74.73 1,012,118 -0.77(-1.02%)
Jul 21, 2020 73.18 75.86 73.02 75.50 2,147,550 +2.94(+4.04%)
Jul 20, 2020 71.95 72.84 70.90 72.57 901,905 +0.91(+1.27%)
Jul 17, 2020 74.63 75.36 71.66 71.66 1,773,396 -3.19(-4.27%)
Jul 16, 2020 74.51 77.41 73.96 74.85 1,150,831 -1.71(-2.23%)
Jul 15, 2020 75.48 76.81 74.77 76.55 1,004,855 +2.46(+3.32%)
Jul 14, 2020 73.86 74.77 72.84 74.09 1,261,200 +0.42(+0.57%)
Jul 13, 2020 75.58 75.96 73.58 73.68 1,382,870 -0.97(-1.30%)
Jul 10, 2020 72.67 74.87 72.67 74.65 1,120,631 +2.04(+2.81%)
Jul 09, 2020 73.28 73.96 71.69 72.61 1,595,285 -1.15(-1.56%)
Jul 08, 2020 72.69 73.98 72.45 73.76 947,609 +1.19(+1.64%)
Jul 07, 2020 72.55 73.21 71.81 72.57 1,302,615 -0.67(-0.92%)
Jul 06, 2020 72.69 74.73 72.69 73.24 3,239,038 +1.86(+2.61%)
Jul 02, 2020 72.33 73.16 71.24 71.38 2,961,996 +0.67(+0.95%)
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.