Historical Prices

Date Open High Low Close Volume Change (%)
Oct 21, 2020 72.03 72.89 71.79 72.11 83,509 -0.04(-0.06%)
Oct 20, 2020 72.51 73.09 72.11 72.15 104,737 +0.21(+0.29%)
Oct 19, 2020 72.16 72.97 71.80 71.94 123,734 +0.17(+0.24%)
Oct 16, 2020 72.12 73.20 71.75 71.77 87,200 -0.47(-0.65%)
Oct 15, 2020 70.38 72.46 70.38 72.24 93,798 +0.95(+1.33%)
Oct 14, 2020 71.03 71.86 70.53 71.29 96,236 +0.20(+0.28%)
Oct 13, 2020 72.74 72.93 71.00 71.09 150,601 -2.04(-2.79%)
Oct 12, 2020 73.33 74.06 73.12 73.13 113,317 -0.10(-0.14%)
Oct 09, 2020 73.56 73.64 72.79 73.23 88,600 +0.45(+0.62%)
Oct 08, 2020 72.42 73.13 72.00 72.78 132,933 +0.93(+1.29%)
Oct 07, 2020 72.58 73.03 71.82 71.85 219,509 -0.06(-0.08%)
Oct 06, 2020 72.94 73.86 71.81 71.91 205,723 -0.55(-0.76%)
Oct 05, 2020 71.81 73.10 71.59 72.46 124,883 +1.51(+2.13%)
Oct 02, 2020 69.77 71.42 69.73 70.95 123,800 -0.22(-0.31%)
Oct 01, 2020 70.97 71.66 70.45 71.17 136,399 +0.54(+0.76%)
Sep 30, 2020 70.82 71.64 70.26 70.63 233,428 -0.06(-0.08%)
Sep 29, 2020 71.49 71.93 70.60 70.69 156,540 -0.98(-1.37%)
Sep 28, 2020 70.21 71.94 69.89 71.67 144,285 +2.32(+3.35%)
Sep 25, 2020 70.11 70.11 68.87 69.35 105,800 -0.58(-0.83%)
Sep 24, 2020 68.01 70.64 67.54 69.93 120,800 +1.92(+2.82%)
Sep 23, 2020 70.25 71.07 67.82 68.01 145,253 -2.45(-3.48%)
Sep 22, 2020 69.58 70.59 68.56 70.46 160,587 +1.14(+1.64%)
Sep 21, 2020 69.63 70.06 68.41 69.32 188,941 -1.80(-2.53%)
Sep 18, 2020 72.61 72.77 70.59 71.12 500,200 -1.05(-1.45%)
Sep 17, 2020 70.69 72.88 70.60 72.17 159,429 +0.32(+0.45%)
Sep 16, 2020 71.81 72.67 71.61 71.85 151,488 +0.28(+0.39%)
Sep 15, 2020 72.25 72.78 71.52 71.57 114,570 -0.08(-0.11%)
Sep 14, 2020 72.11 72.59 71.32 71.65 135,270 +0.48(+0.67%)
Sep 11, 2020 71.33 72.66 70.55 71.17 151,400 +0.12(+0.17%)
Sep 10, 2020 73.11 73.68 70.83 71.05 137,508 -1.76(-2.42%)
Sep 09, 2020 72.04 73.35 72.04 72.81 163,636 +1.57(+2.20%)
Sep 08, 2020 72.25 72.78 71.21 71.24 172,873 -2.26(-3.07%)
Sep 04, 2020 73.84 74.24 72.18 73.50 151,100 +0.45(+0.62%)
Sep 03, 2020 77.08 77.17 72.58 73.05 272,626 -4.42(-5.71%)
Sep 02, 2020 75.96 77.74 75.63 77.47 123,902 +1.92(+2.54%)
Sep 01, 2020 76.39 76.40 73.66 75.55 165,252 -0.52(-0.68%)
Aug 31, 2020 77.06 77.31 76.06 76.07 137,838 -1.15(-1.49%)
Aug 28, 2020 76.65 77.25 75.95 77.22 163,200 +1.15(+1.51%)
Aug 27, 2020 77.74 77.79 75.95 76.07 109,571 -1.53(-1.97%)
Aug 26, 2020 77.38 77.94 76.94 77.60 101,114 +0.62(+0.81%)
Aug 25, 2020 78.05 78.36 76.75 76.98 129,473 -0.65(-0.84%)
Aug 24, 2020 77.46 78.00 77.04 77.63 127,479 +1.06(+1.38%)
Aug 21, 2020 76.43 76.59 75.20 76.57 125,600 -0.01(-0.01%)
Aug 20, 2020 77.26 77.82 76.50 76.58 78,637 -1.43(-1.83%)
Aug 19, 2020 77.46 78.41 77.10 78.01 119,497 +0.41(+0.53%)
Aug 18, 2020 79.24 79.24 77.36 77.60 101,636 -1.66(-2.09%)
Aug 17, 2020 79.06 79.66 78.77 79.26 95,232 +0.35(+0.44%)
Aug 14, 2020 79.00 79.59 77.82 78.91 137,400 +0.59(+0.75%)
Aug 13, 2020 78.78 79.16 77.78 78.32 108,092 -0.45(-0.57%)
Aug 12, 2020 77.63 79.32 77.35 78.77 118,806 -0.54(-0.68%)
Aug 11, 2020 78.63 80.57 78.63 79.31 150,558 +1.06(+1.35%)
Aug 10, 2020 79.03 79.74 77.92 78.25 179,039 -0.27(-0.34%)
Aug 07, 2020 78.05 78.69 76.69 78.52 136,400 +0.27(+0.35%)
Aug 06, 2020 77.96 78.26 76.73 78.25 214,161 +0.52(+0.67%)
Aug 05, 2020 77.09 77.85 76.23 77.73 153,999 +1.20(+1.57%)
Aug 04, 2020 76.27 76.79 75.90 76.53 148,739 +0.16(+0.21%)
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.