Historical Prices

Date Open High Low Close Volume Change (%)
Oct 30, 2020 60.39 60.58 59.06 60.15 463,410 -0.65(-1.06%)
Oct 29, 2020 61.48 61.48 59.66 60.80 568,163 -0.63(-1.02%)
Oct 28, 2020 61.35 61.66 60.29 61.43 551,201 -0.77(-1.24%)
Oct 27, 2020 64.06 64.17 61.20 62.20 758,023 -1.53(-2.39%)
Oct 26, 2020 64.17 64.29 62.72 63.72 448,492 -0.76(-1.18%)
Oct 23, 2020 64.79 64.81 63.61 64.49 497,461 -0.24(-0.38%)
Oct 22, 2020 65.09 65.35 64.05 64.73 480,696 -0.39(-0.60%)
Oct 21, 2020 64.86 65.30 64.49 65.12 658,736 +0.12(+0.18%)
Oct 20, 2020 64.57 65.28 64.43 65.01 377,221 +0.84(+1.31%)
Oct 19, 2020 64.18 64.68 63.64 64.16 385,622 -0.09(-0.14%)
Oct 16, 2020 63.85 64.79 63.12 64.25 506,766 +0.29(+0.46%)
Oct 15, 2020 63.69 64.23 63.23 63.96 404,109 -0.06(-0.09%)
Oct 14, 2020 65.77 65.77 63.86 64.02 254,728 -1.72(-2.62%)
Oct 13, 2020 65.75 66.12 65.26 65.74 434,989 -0.42(-0.64%)
Oct 12, 2020 65.47 66.44 65.10 66.16 244,689 +0.71(+1.09%)
Oct 09, 2020 65.64 65.99 64.94 65.45 490,814 +0.24(+0.37%)
Oct 08, 2020 64.41 65.47 64.08 65.20 441,534 +1.21(+1.90%)
Oct 07, 2020 63.22 64.44 63.22 63.99 545,051 +0.93(+1.47%)
Oct 06, 2020 64.57 64.75 62.75 63.06 605,125 -1.19(-1.86%)
Oct 05, 2020 63.03 64.47 62.40 64.25 876,717 +1.54(+2.45%)
Oct 02, 2020 61.46 63.08 61.46 62.72 302,464 +0.74(+1.20%)
Oct 01, 2020 61.61 62.03 60.92 61.97 586,508 +0.34(+0.56%)
Sep 30, 2020 62.80 63.09 61.27 61.63 758,002 -0.89(-1.42%)
Sep 29, 2020 63.16 63.77 62.09 62.52 413,740 -0.21(-0.33%)
Sep 28, 2020 61.91 62.80 61.91 62.73 389,048 +1.38(+2.25%)
Sep 25, 2020 60.77 61.67 60.63 61.35 1,280,413 +0.42(+0.69%)
Sep 24, 2020 60.53 61.44 59.75 60.93 1,153,570 +0.53(+0.87%)
Sep 23, 2020 60.88 61.42 59.43 60.40 1,446,748 -0.87(-1.42%)
Sep 22, 2020 61.22 61.91 60.94 61.27 989,769 +0.03(+0.05%)
Sep 21, 2020 60.41 61.67 59.57 61.24 1,039,675 +0.30(+0.50%)
Sep 18, 2020 62.02 62.02 60.52 60.94 1,314,054 -1.00(-1.61%)
Sep 17, 2020 62.37 62.65 60.87 61.93 793,348 -0.81(-1.29%)
Sep 16, 2020 62.73 63.79 62.61 62.75 615,418 +0.21(+0.34%)
Sep 15, 2020 62.18 63.31 62.18 62.53 336,150 +0.51(+0.83%)
Sep 14, 2020 61.18 62.17 61.08 62.02 506,197 +1.11(+1.82%)
Sep 11, 2020 61.38 61.39 60.42 60.91 500,487 -0.22(-0.37%)
Sep 10, 2020 63.28 63.38 60.99 61.13 707,871 -2.30(-3.63%)
Sep 09, 2020 62.57 63.81 62.51 63.44 501,143 +1.54(+2.49%)
Sep 08, 2020 63.11 63.11 61.44 61.89 548,028 -1.46(-2.30%)
Sep 04, 2020 64.20 64.85 62.31 63.35 556,211 -1.03(-1.60%)
Sep 03, 2020 66.39 66.42 63.93 64.38 473,398 -2.20(-3.31%)
Sep 02, 2020 65.35 66.86 65.19 66.58 455,901 +1.02(+1.55%)
Sep 01, 2020 65.66 65.98 64.70 65.56 354,030 -0.28(-0.43%)
Aug 31, 2020 65.02 66.34 64.75 65.84 628,813 +0.66(+1.01%)
Aug 28, 2020 65.79 65.79 64.05 65.18 432,917 -0.27(-0.42%)
Aug 27, 2020 65.08 66.41 65.08 65.45 456,818 +0.93(+1.44%)
Aug 26, 2020 64.26 64.55 63.85 64.52 554,172 -0.03(-0.05%)
Aug 25, 2020 64.43 64.87 64.10 64.55 365,113 +0.17(+0.27%)
Aug 24, 2020 66.05 66.12 63.78 64.38 364,610 -1.48(-2.24%)
Aug 21, 2020 65.88 65.99 65.02 65.85 818,660 +0.13(+0.19%)
Aug 20, 2020 65.08 66.18 64.82 65.73 424,484 +0.13(+0.19%)
Aug 19, 2020 67.20 67.20 65.50 65.60 804,247 -1.02(-1.53%)
Aug 18, 2020 66.88 67.04 66.04 66.62 455,042 -0.08(-0.12%)
Aug 17, 2020 65.34 66.78 65.17 66.70 505,131 +1.48(+2.26%)
Aug 14, 2020 65.62 66.35 65.08 65.22 352,988 -0.58(-0.89%)
Aug 13, 2020 66.20 67.41 65.74 65.80 996,646 -0.80(-1.20%)
Aug 12, 2020 66.08 66.90 65.71 66.60 474,183 +1.02(+1.55%)
Aug 11, 2020 69.05 69.13 65.36 65.58 677,500 -3.16(-4.59%)
Aug 10, 2020 69.39 69.54 67.86 68.74 859,552 -0.56(-0.81%)
Aug 07, 2020 68.27 69.84 68.16 69.30 306,328 +0.62(+0.90%)
Aug 06, 2020 70.48 70.48 68.65 68.68 403,203 -1.77(-2.51%)
Aug 05, 2020 70.00 70.47 69.13 70.45 914,872 +0.47(+0.67%)
Aug 04, 2020 69.40 70.01 69.15 69.98 495,808 +0.40(+0.57%)
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.