Historical Prices

Date Open High Low Close Volume Change (%)
Oct 30, 2020 78.87 79.13 77.14 78.34 9,557,339 -1.46(-1.83%)
Oct 29, 2020 78.06 81.61 77.84 79.80 13,685,995 +2.84(+3.70%)
Oct 28, 2020 78.12 78.80 76.69 76.95 8,495,220 -2.82(-3.53%)
Oct 27, 2020 78.58 80.69 77.47 79.77 8,234,503 +1.54(+1.97%)
Oct 26, 2020 77.95 78.78 76.88 78.23 5,077,283 +0.07(+0.09%)
Oct 23, 2020 77.61 78.16 76.22 78.16 7,116,804 +0.03(+0.04%)
Oct 22, 2020 79.97 80.37 77.01 78.13 9,103,561 -1.27(-1.60%)
Oct 21, 2020 80.12 81.16 78.98 79.40 7,984,638 +0.06(+0.07%)
Oct 20, 2020 77.84 80.26 77.84 79.34 10,099,651 +1.88(+2.43%)
Oct 19, 2020 78.80 79.41 77.09 77.46 8,374,710 -0.87(-1.12%)
Oct 16, 2020 78.25 79.03 77.52 78.34 10,176,735 +1.22(+1.58%)
Oct 15, 2020 75.91 77.18 75.57 77.12 10,971,346 -0.82(-1.05%)
Oct 14, 2020 79.58 79.89 76.79 77.93 12,906,566 -1.45(-1.83%)
Oct 13, 2020 80.81 81.06 78.92 79.38 12,904,816 -1.64(-2.03%)
Oct 12, 2020 78.93 82.05 78.70 81.03 18,774,946 +4.35(+5.68%)
Oct 09, 2020 76.00 77.02 75.60 76.67 11,779,962 +1.58(+2.10%)
Oct 08, 2020 75.44 75.52 74.09 75.10 11,427,291 +0.03(+0.04%)
Oct 07, 2020 75.49 76.31 74.65 75.07 12,676,814 +1.37(+1.86%)
Oct 06, 2020 73.89 75.45 73.33 73.69 10,417,658 +0.28(+0.38%)
Oct 05, 2020 73.88 74.51 72.64 73.42 6,370,026 +0.29(+0.39%)
Oct 02, 2020 73.74 75.09 72.80 73.13 9,184,474 -2.37(-3.14%)
Oct 01, 2020 75.67 75.91 74.44 75.50 7,721,909 +0.92(+1.24%)
Sep 30, 2020 73.31 75.74 72.69 74.58 11,836,130 +2.35(+3.26%)
Sep 29, 2020 73.13 73.42 71.82 72.22 6,170,074 -0.90(-1.24%)
Sep 28, 2020 72.93 73.13 71.06 73.13 8,575,816 +1.37(+1.92%)
Sep 25, 2020 70.03 72.24 68.96 71.75 13,026,454 +1.87(+2.68%)
Sep 24, 2020 70.63 71.39 69.52 69.88 12,657,463 -1.80(-2.51%)
Sep 23, 2020 72.11 73.82 71.21 71.68 10,361,937 -0.39(-0.55%)
Sep 22, 2020 72.37 72.63 71.18 72.07 7,515,167 -0.12(-0.17%)
Sep 21, 2020 69.92 72.21 69.21 72.20 9,549,372 +0.61(+0.85%)
Sep 18, 2020 72.15 72.83 70.22 71.59 9,964,234 +0.12(+0.17%)
Sep 17, 2020 70.17 71.56 69.92 71.46 9,467,276 -0.69(-0.96%)
Sep 16, 2020 74.00 74.06 72.02 72.16 8,390,445 -1.84(-2.48%)
Sep 15, 2020 75.17 75.36 73.60 73.99 8,427,243 +0.39(+0.54%)
Sep 14, 2020 72.74 73.91 72.07 73.60 7,707,024 +2.32(+3.25%)
Sep 11, 2020 72.24 73.21 70.47 71.28 11,001,971 -0.34(-0.47%)
Sep 10, 2020 74.12 75.12 70.68 71.62 12,284,652 -2.56(-3.45%)
Sep 09, 2020 74.13 74.63 72.74 74.17 9,308,585 +0.93(+1.27%)
Sep 08, 2020 73.03 74.96 72.44 73.24 14,648,716 -3.63(-4.73%)
Sep 04, 2020 74.92 77.64 72.45 76.88 22,374,830 +0.92(+1.21%)
Sep 03, 2020 78.20 78.50 73.06 75.95 19,961,448 -4.37(-5.44%)
Sep 02, 2020 82.12 83.20 78.60 80.32 14,421,684 +1.06(+1.33%)
Sep 01, 2020 76.38 79.76 76.05 79.27 11,907,471 +3.70(+4.90%)
Aug 31, 2020 76.82 77.33 75.50 75.57 13,436,920 -1.27(-1.65%)
Aug 28, 2020 76.57 77.57 75.81 76.84 8,320,109 +0.63(+0.83%)
Aug 27, 2020 77.47 78.07 75.17 76.20 13,186,791 -1.04(-1.34%)
Aug 26, 2020 77.89 78.27 76.22 77.24 19,862,730 +1.35(+1.79%)
Aug 25, 2020 73.58 76.70 73.36 75.89 19,876,548 +2.68(+3.66%)
Aug 24, 2020 73.98 74.28 72.08 73.20 13,018,382 +1.15(+1.60%)
Aug 21, 2020 71.65 72.76 70.97 72.05 13,085,771 +1.00(+1.41%)
Aug 20, 2020 68.48 71.48 68.26 71.05 22,888,712 +1.33(+1.90%)
Aug 19, 2020 68.03 70.81 68.03 69.73 23,010,098 +2.15(+3.19%)
Aug 18, 2020 65.53 68.61 65.48 67.57 24,195,474 +3.21(+4.99%)
Aug 17, 2020 62.13 64.48 60.15 64.36 34,276,600 +4.73(+7.93%)
Aug 14, 2020 60.28 60.34 58.56 59.64 10,687,590 -0.46(-0.77%)
Aug 13, 2020 60.97 60.98 59.75 60.10 7,747,283 -0.35(-0.57%)
Aug 12, 2020 59.50 61.04 59.23 60.44 7,215,628 +1.65(+2.81%)
Aug 11, 2020 59.57 60.14 58.47 58.79 10,627,108 -0.30(-0.50%)
Aug 10, 2020 59.21 60.30 57.56 59.09 13,251,046 -0.55(-0.92%)
Aug 07, 2020 60.66 61.12 58.37 59.64 14,672,243 -2.74(-4.39%)
Aug 06, 2020 62.93 62.94 61.07 62.37 11,200,228 -0.59(-0.93%)
Aug 05, 2020 61.97 63.28 61.40 62.96 9,521,643 +0.91(+1.47%)
Aug 04, 2020 62.46 62.59 61.56 62.05 7,853,296 +0.04(+0.06%)
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.