Stock Quote

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 28, 2020 70.71 70.84 67.70 69.01 4,419,484 -2.82(-3.93%)
Oct 27, 2020 73.61 73.87 71.17 71.83 2,437,133 -1.69(-2.30%)
Oct 26, 2020 74.59 74.65 71.77 73.52 2,958,715 -3.04(-3.97%)
Oct 23, 2020 76.65 76.84 74.79 76.56 2,143,200 +0.13(+0.17%)
Oct 22, 2020 75.23 76.65 74.15 76.43 4,014,848 +3.58(+4.91%)
Oct 21, 2020 72.01 73.40 71.32 72.85 2,525,165 +0.41(+0.57%)
Oct 20, 2020 70.16 73.08 70.01 72.44 3,507,727 +2.77(+3.98%)
Oct 19, 2020 71.39 72.24 69.50 69.67 3,844,676 -1.45(-2.04%)
Oct 16, 2020 72.53 73.37 70.92 71.12 3,010,200 -1.58(-2.17%)
Oct 15, 2020 71.45 72.75 70.66 72.70 2,572,070 +1.00(+1.39%)
Oct 14, 2020 71.49 72.55 70.76 71.70 3,263,963 -0.04(-0.06%)
Oct 13, 2020 73.18 73.18 69.49 71.74 5,277,385 -2.37(-3.20%)
Oct 12, 2020 72.85 74.20 72.35 74.11 2,071,689 +1.44(+1.98%)
Oct 09, 2020 74.63 75.53 72.45 72.67 3,095,200 -1.65(-2.22%)
Oct 08, 2020 75.28 76.09 73.91 74.32 2,742,303 -0.74(-0.99%)
Oct 07, 2020 75.92 75.95 74.23 75.06 2,844,831 +0.74(+1.00%)
Oct 06, 2020 74.57 77.74 74.01 74.32 5,078,817 +0.47(+0.64%)
Oct 05, 2020 73.06 74.07 72.03 73.85 3,413,120 +0.65(+0.89%)
Oct 02, 2020 70.00 73.44 69.60 73.20 3,115,700 +1.13(+1.57%)
Oct 01, 2020 72.14 72.71 71.11 72.07 4,257,990 +0.26(+0.36%)
Sep 30, 2020 71.94 73.94 71.18 71.81 4,448,837 +0.83(+1.17%)
Sep 29, 2020 72.98 73.09 70.55 70.98 4,261,129 -2.64(-3.59%)
Sep 28, 2020 73.11 74.57 72.43 73.62 3,201,137 +1.26(+1.74%)
Sep 25, 2020 71.16 72.56 70.62 72.36 2,684,400 +1.29(+1.82%)
Sep 24, 2020 70.50 72.35 68.79 71.07 3,912,965 +0.38(+0.54%)
Sep 23, 2020 73.94 75.73 70.51 70.69 4,397,007 -2.73(-3.72%)
Sep 22, 2020 72.68 75.17 72.01 73.42 3,307,276 +1.12(+1.55%)
Sep 21, 2020 73.74 74.61 70.84 72.30 7,003,198 -5.40(-6.95%)
Sep 18, 2020 78.91 79.67 76.27 77.70 3,709,800 -1.60(-2.02%)
Sep 17, 2020 78.03 80.57 77.99 79.30 2,790,208 -0.36(-0.45%)
Sep 16, 2020 81.19 81.29 77.32 79.66 6,589,725 -2.62(-3.18%)
Sep 15, 2020 83.91 83.96 80.77 82.28 3,525,089 -1.52(-1.81%)
Sep 14, 2020 83.03 83.84 81.86 83.80 2,260,957 +1.69(+2.06%)
Sep 11, 2020 84.62 84.90 80.88 82.11 2,198,400 -1.22(-1.46%)
Sep 10, 2020 84.13 86.41 83.12 83.33 3,199,552 +0.38(+0.46%)
Sep 09, 2020 83.66 83.66 80.60 82.95 3,173,733 +0.27(+0.33%)
Sep 08, 2020 85.05 85.41 82.49 82.68 4,035,503 -5.04(-5.75%)
Sep 04, 2020 88.31 89.99 84.58 87.72 3,249,800 +0.36(+0.41%)
Sep 03, 2020 89.18 91.90 85.80 87.36 3,205,716 -1.97(-2.21%)
Sep 02, 2020 86.27 89.69 86.06 89.33 2,433,134 +3.05(+3.54%)
Sep 01, 2020 87.08 88.65 85.41 86.28 2,674,771 -1.17(-1.34%)
Aug 31, 2020 90.63 90.80 87.45 87.45 3,367,908 -4.10(-4.48%)
Aug 28, 2020 87.80 93.21 86.71 91.55 5,852,800 +5.03(+5.81%)
Aug 27, 2020 84.88 88.35 84.68 86.52 4,181,880 +1.72(+2.03%)
Aug 26, 2020 85.89 86.03 84.30 84.80 2,391,426 -1.41(-1.64%)
Aug 25, 2020 87.59 88.21 84.71 86.21 2,639,713 -0.58(-0.67%)
Aug 24, 2020 83.65 86.85 81.35 86.79 4,484,924 +4.00(+4.83%)
Aug 21, 2020 81.46 85.58 81.10 82.79 4,360,800 +2.51(+3.13%)
Aug 20, 2020 80.00 81.09 79.02 80.28 2,946,844 -0.98(-1.21%)
Aug 19, 2020 82.62 83.79 80.96 81.26 2,547,198 -0.37(-0.45%)
Aug 18, 2020 83.90 83.90 81.51 81.63 2,462,066 -1.87(-2.24%)
Aug 17, 2020 85.37 85.69 83.20 83.50 2,219,289 -1.48(-1.74%)
Aug 14, 2020 85.23 86.09 84.15 84.98 2,697,100 -1.69(-1.95%)
Aug 13, 2020 84.29 86.73 84.24 86.67 3,261,286 +0.87(+1.01%)
Aug 12, 2020 89.50 89.50 83.37 85.80 6,417,663 -2.49(-2.82%)
Aug 11, 2020 85.85 89.42 84.85 88.29 11,400,015 +6.81(+8.36%)
Aug 10, 2020 78.17 81.75 77.36 81.48 9,701,570 +7.38(+9.96%)
Aug 07, 2020 75.05 75.96 73.11 74.10 4,874,700 -2.47(-3.23%)
Aug 06, 2020 70.91 77.09 70.77 76.57 7,670,426 +5.29(+7.42%)
Aug 05, 2020 73.08 75.24 70.51 71.28 7,070,803 -1.47(-2.02%)
Aug 04, 2020 72.64 74.37 71.82 72.75 3,952,160 -0.30(-0.41%)
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.