Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2020 62.38 63.41 62.32 62.97 542,778 +0.60(+0.96%)
Aug 28, 2020 62.46 62.75 61.48 62.38 537,095 +0.00(+0.00%)
Aug 27, 2020 62.56 62.63 60.94 62.38 605,753 +0.07(+0.11%)
Aug 26, 2020 61.80 62.51 61.31 62.31 883,546 +0.46(+0.74%)
Aug 25, 2020 61.86 62.55 61.64 61.85 661,150 +0.15(+0.24%)
Aug 24, 2020 63.95 63.95 61.57 61.71 533,671 -1.85(-2.91%)
Aug 21, 2020 63.83 63.85 62.91 63.56 637,699 -0.15(-0.24%)
Aug 20, 2020 63.91 64.15 63.51 63.71 426,828 -0.40(-0.62%)
Aug 19, 2020 64.72 65.05 63.90 64.11 368,121 -0.59(-0.91%)
Aug 18, 2020 64.71 65.12 64.47 64.69 273,070 -0.07(-0.11%)
Aug 17, 2020 64.53 66.24 64.37 64.76 463,488 +0.49(+0.77%)
Aug 14, 2020 65.37 65.43 63.70 64.27 404,534 -1.30(-1.98%)
Aug 13, 2020 64.79 65.94 64.51 65.56 452,542 +0.71(+1.09%)
Aug 12, 2020 64.79 65.32 64.39 64.86 419,883 +0.39(+0.61%)
Aug 11, 2020 63.71 65.04 63.40 64.46 740,050 +0.97(+1.52%)
Aug 10, 2020 65.25 65.45 63.34 63.50 451,799 -1.94(-2.96%)
Aug 07, 2020 65.43 66.49 64.67 65.43 403,316 -0.19(-0.30%)
Aug 06, 2020 66.59 66.78 64.59 65.63 495,627 -0.33(-0.49%)
Aug 05, 2020 68.69 68.69 65.68 65.95 775,431 -2.22(-3.26%)
Aug 04, 2020 70.05 70.05 64.00 68.17 1,797,522 -0.49(-0.71%)
Aug 03, 2020 68.56 69.92 68.17 68.66 1,023,931 +0.91(+1.35%)
Jul 31, 2020 68.35 69.81 66.86 67.75 1,024,333 -0.42(-0.62%)
Jul 30, 2020 67.07 68.46 67.07 68.17 439,037 +0.62(+0.92%)
Jul 29, 2020 66.88 68.33 66.88 67.55 376,144 +0.90(+1.36%)
Jul 28, 2020 68.36 68.63 66.60 66.64 325,280 -1.51(-2.21%)
Jul 27, 2020 66.98 68.36 66.35 68.15 569,699 +1.66(+2.49%)
Jul 24, 2020 66.91 66.93 65.88 66.49 292,434 -0.82(-1.23%)
Jul 23, 2020 68.35 68.99 66.97 67.32 387,650 -0.62(-0.91%)
Jul 22, 2020 68.64 69.21 67.47 67.94 628,831 -0.25(-0.37%)
Jul 21, 2020 70.10 70.19 67.98 68.19 651,446 -1.48(-2.12%)
Jul 20, 2020 69.46 70.58 68.79 69.67 574,495 +0.79(+1.14%)
Jul 17, 2020 67.31 69.20 67.31 68.88 796,072 +1.75(+2.60%)
Jul 16, 2020 67.53 67.87 66.51 67.13 630,395 -0.40(-0.59%)
Jul 15, 2020 65.78 67.55 65.63 67.54 727,191 +1.88(+2.86%)
Jul 14, 2020 64.89 65.78 63.36 65.66 914,057 +0.87(+1.35%)
Jul 13, 2020 67.77 68.26 64.56 64.78 806,473 -2.28(-3.40%)
Jul 10, 2020 68.50 68.58 66.86 67.07 551,970 -1.22(-1.79%)
Jul 09, 2020 67.57 68.70 66.61 68.29 661,194 +0.83(+1.23%)
Jul 08, 2020 66.06 67.87 66.06 67.46 553,400 +1.79(+2.72%)
Jul 07, 2020 65.97 67.10 65.67 65.68 503,617 -0.76(-1.15%)
Jul 06, 2020 67.24 67.77 66.02 66.44 853,060 +0.16(+0.25%)
Jul 02, 2020 65.53 67.19 65.22 66.27 535,317 +0.78(+1.19%)
Jul 01, 2020 64.90 65.98 64.22 65.49 786,710 +0.48(+0.73%)
Jun 30, 2020 62.95 65.25 60.94 65.02 880,991 +2.53(+4.04%)
Jun 29, 2020 63.07 63.87 62.00 62.49 563,639 -0.65(-1.03%)
Jun 26, 2020 63.58 63.74 62.62 63.14 1,273,715 -0.45(-0.70%)
Jun 25, 2020 62.52 63.60 61.55 63.59 650,910 +1.42(+2.28%)
Jun 24, 2020 64.08 64.41 61.54 62.17 843,515 -2.30(-3.57%)
Jun 23, 2020 65.25 65.71 64.08 64.47 794,077 -0.09(-0.14%)
Jun 22, 2020 63.23 64.93 63.00 64.56 1,049,202 +1.11(+1.75%)
Jun 19, 2020 62.95 63.74 61.81 63.45 1,354,947 +0.94(+1.50%)
Jun 18, 2020 63.11 63.79 62.42 62.51 653,416 -0.36(-0.58%)
Jun 17, 2020 62.49 63.62 61.98 62.88 599,141 +1.11(+1.80%)
Jun 16, 2020 63.82 64.12 61.49 61.77 909,260 -0.86(-1.37%)
Jun 15, 2020 60.12 62.64 59.87 62.63 692,570 +2.12(+3.51%)
Jun 12, 2020 60.59 62.06 59.36 60.50 1,240,410 +0.91(+1.53%)
Jun 11, 2020 64.06 64.06 59.59 59.59 1,906,324 -4.92(-7.62%)
Jun 10, 2020 62.90 64.74 62.50 64.51 1,172,784 +2.34(+3.76%)
Jun 09, 2020 63.16 63.83 62.12 62.17 581,632 -0.61(-0.98%)
Jun 08, 2020 62.13 63.88 61.79 62.78 1,332,701 -0.39(-0.62%)
Jun 05, 2020 62.88 64.15 61.76 63.17 1,133,996 +0.99(+1.60%)
Jun 04, 2020 63.49 64.18 61.88 62.18 735,984 -1.69(-2.65%)
Jun 03, 2020 64.98 64.98 63.38 63.87 920,133 -1.09(-1.67%)
Jun 02, 2020 64.26 65.05 63.44 64.96 1,201,260 +0.44(+0.68%)
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.