Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2020 69.17 70.76 69.09 69.73 4,112,481 +0.55(+0.79%)
Aug 28, 2020 69.36 69.42 68.52 69.18 3,676,332 +0.14(+0.20%)
Aug 27, 2020 69.15 69.75 68.75 69.04 3,379,149 +0.00(+0.00%)
Aug 26, 2020 69.80 69.97 68.83 69.04 3,879,620 -1.13(-1.61%)
Aug 25, 2020 70.73 70.73 69.81 70.17 3,190,825 -0.54(-0.76%)
Aug 24, 2020 70.63 70.87 69.87 70.71 3,086,903 +0.41(+0.58%)
Aug 21, 2020 70.47 70.59 69.68 70.30 4,506,263 -0.03(-0.05%)
Aug 20, 2020 70.53 70.83 69.92 70.33 3,128,535 -0.54(-0.76%)
Aug 19, 2020 71.06 71.33 70.70 70.87 3,022,338 +0.00(+0.00%)
Aug 18, 2020 71.66 71.84 70.73 70.87 3,003,939 -0.82(-1.14%)
Aug 17, 2020 71.42 72.13 70.87 71.69 4,435,386 +0.39(+0.55%)
Aug 14, 2020 71.74 71.95 71.11 71.30 2,322,955 -0.51(-0.71%)
Aug 13, 2020 72.06 72.24 71.17 71.81 3,708,508 -0.53(-0.74%)
Aug 12, 2020 72.09 72.73 71.92 72.34 3,960,031 +0.56(+0.78%)
Aug 11, 2020 72.92 73.00 71.61 71.79 5,298,022 -0.94(-1.29%)
Aug 10, 2020 74.81 74.82 72.52 72.72 5,038,868 -1.59(-2.14%)
Aug 07, 2020 71.89 74.38 71.80 74.31 4,999,589 +2.06(+2.85%)
Aug 06, 2020 71.44 72.40 70.93 72.25 3,539,045 +0.60(+0.84%)
Aug 05, 2020 72.69 72.81 71.45 71.65 3,434,771 -1.01(-1.39%)
Aug 04, 2020 71.64 72.90 71.50 72.66 3,769,897 +0.76(+1.05%)
Aug 03, 2020 72.64 72.71 71.31 71.91 2,974,671 -0.80(-1.10%)
Jul 31, 2020 72.11 72.76 71.73 72.70 3,837,428 +0.15(+0.20%)
Jul 30, 2020 72.34 72.57 71.63 72.56 3,296,828 -0.34(-0.47%)
Jul 29, 2020 72.52 72.97 71.93 72.90 2,915,896 +0.32(+0.44%)
Jul 28, 2020 69.71 72.91 69.68 72.58 5,652,904 +2.84(+4.07%)
Jul 27, 2020 70.78 70.90 69.57 69.74 4,893,938 -1.29(-1.81%)
Jul 24, 2020 72.41 72.84 70.89 71.03 3,441,960 -1.03(-1.43%)
Jul 23, 2020 72.12 72.40 71.62 72.06 2,765,814 -0.14(-0.19%)
Jul 22, 2020 70.35 72.51 69.94 72.20 4,386,248 +1.56(+2.21%)
Jul 21, 2020 69.92 71.03 69.58 70.64 4,537,289 +1.06(+1.52%)
Jul 20, 2020 70.40 70.55 69.45 69.58 3,813,114 -1.12(-1.58%)
Jul 17, 2020 70.09 70.89 69.89 70.70 5,365,103 +1.14(+1.64%)
Jul 16, 2020 69.24 69.79 69.01 69.56 3,350,238 +0.55(+0.80%)
Jul 15, 2020 70.77 70.90 68.91 69.01 5,246,132 -1.08(-1.54%)
Jul 14, 2020 69.86 70.76 69.83 70.09 4,916,456 +0.23(+0.33%)
Jul 13, 2020 69.62 70.33 69.46 69.86 2,570,180 +0.09(+0.12%)
Jul 10, 2020 68.46 69.99 68.43 69.77 2,967,002 +1.36(+1.98%)
Jul 09, 2020 69.78 69.78 67.87 68.41 4,028,565 -1.46(-2.09%)
Jul 08, 2020 69.38 70.31 68.92 69.87 4,002,684 +0.53(+0.77%)
Jul 07, 2020 67.95 69.65 67.91 69.34 4,813,607 +0.87(+1.27%)
Jul 06, 2020 69.07 70.23 67.88 68.47 6,990,292 -1.74(-2.48%)
Jul 02, 2020 70.90 71.14 69.87 70.22 3,286,360 -0.08(-0.11%)
Jul 01, 2020 68.61 70.68 68.43 70.29 3,305,281 +1.75(+2.55%)
Jun 30, 2020 68.71 69.05 67.72 68.54 5,699,518 -0.31(-0.45%)
Jun 29, 2020 68.27 68.85 67.37 68.85 3,442,942 +1.13(+1.67%)
Jun 26, 2020 68.08 68.57 66.56 67.72 6,202,312 -0.45(-0.65%)
Jun 25, 2020 68.73 68.83 67.60 68.17 4,644,639 -0.88(-1.27%)
Jun 24, 2020 69.56 69.79 68.48 69.04 4,284,503 -1.18(-1.69%)
Jun 23, 2020 71.42 71.64 69.92 70.22 4,395,963 -0.58(-0.82%)
Jun 22, 2020 70.63 71.68 69.76 70.81 4,521,001 +0.36(+0.51%)
Jun 19, 2020 74.42 74.58 70.45 70.45 9,412,562 -3.14(-4.27%)
Jun 18, 2020 73.49 74.11 72.93 73.59 4,055,674 -0.38(-0.51%)
Jun 17, 2020 74.64 74.95 73.34 73.97 4,874,107 -0.63(-0.85%)
Jun 16, 2020 76.36 76.77 74.14 74.60 4,504,976 -0.01(-0.01%)
Jun 15, 2020 72.96 75.00 72.33 74.61 5,246,138 +0.19(+0.25%)
Jun 12, 2020 76.30 76.35 73.55 74.42 4,587,221 -0.29(-0.39%)
Jun 11, 2020 76.19 76.40 74.08 74.71 5,797,658 -2.67(-3.45%)
Jun 10, 2020 77.57 78.03 76.79 77.38 3,171,867 -0.11(-0.14%)
Jun 09, 2020 78.08 78.14 76.30 77.49 3,524,204 -1.36(-1.73%)
Jun 08, 2020 76.75 79.10 76.45 78.86 3,229,759 +2.08(+2.70%)
Jun 05, 2020 76.70 78.56 76.49 76.78 3,908,409 +0.90(+1.19%)
Jun 04, 2020 76.19 76.69 75.06 75.88 4,243,470 -0.68(-0.89%)
Jun 03, 2020 75.78 76.92 75.50 76.56 2,855,077 +1.34(+1.78%)
Jun 02, 2020 75.35 75.59 74.30 75.22 4,017,423 +0.20(+0.26%)
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.