Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2020 86.71 88.03 84.36 84.51 3,157,331 -1.27(-1.48%)
Sep 29, 2020 88.05 88.13 85.61 85.78 3,006,268 -2.44(-2.76%)
Sep 28, 2020 86.98 88.59 85.97 88.21 2,311,473 +3.10(+3.64%)
Sep 25, 2020 82.27 85.24 82.04 85.11 3,286,806 +2.83(+3.44%)
Sep 24, 2020 82.58 83.94 80.70 82.28 5,358,085 -0.78(-0.94%)
Sep 23, 2020 84.87 86.50 82.88 83.06 2,565,268 -1.37(-1.62%)
Sep 22, 2020 84.26 85.01 83.15 84.43 3,852,755 -0.24(-0.28%)
Sep 21, 2020 86.37 86.47 82.72 84.67 5,079,914 -4.12(-4.64%)
Sep 18, 2020 89.48 90.47 88.42 88.79 5,503,822 -1.52(-1.68%)
Sep 17, 2020 91.80 92.21 89.76 90.30 3,460,459 -2.83(-3.04%)
Sep 16, 2020 91.58 94.17 90.77 93.13 3,868,198 +2.07(+2.27%)
Sep 15, 2020 91.57 92.89 90.92 91.06 1,963,976 -0.37(-0.40%)
Sep 14, 2020 87.34 91.69 87.34 91.43 2,159,866 +4.89(+5.65%)
Sep 11, 2020 88.76 88.78 85.39 86.54 1,993,386 -1.97(-2.23%)
Sep 10, 2020 90.03 92.25 88.42 88.51 1,791,177 -1.02(-1.14%)
Sep 09, 2020 90.83 91.00 89.27 89.53 2,259,462 -1.50(-1.64%)
Sep 08, 2020 89.26 92.53 88.83 91.02 2,808,119 +0.95(+1.06%)
Sep 04, 2020 91.80 92.50 89.89 90.07 3,812,311 -0.36(-0.39%)
Sep 03, 2020 91.05 92.96 89.45 90.43 2,565,075 -0.04(-0.04%)
Sep 02, 2020 91.01 91.09 89.52 90.47 3,990,753 -0.37(-0.40%)
Sep 01, 2020 88.67 91.28 88.16 90.84 1,729,081 +1.34(+1.49%)
Aug 31, 2020 90.74 90.82 88.63 89.50 3,495,050 -1.36(-1.49%)
Aug 28, 2020 88.36 91.18 88.26 90.86 4,292,485 +2.90(+3.30%)
Aug 27, 2020 86.83 88.44 86.75 87.95 3,405,530 +1.98(+2.30%)
Aug 26, 2020 87.37 87.37 85.87 85.97 2,231,133 -1.62(-1.85%)
Aug 25, 2020 88.87 89.75 87.43 87.60 2,072,862 +0.04(+0.05%)
Aug 24, 2020 87.01 88.36 85.97 87.56 2,492,289 +1.04(+1.20%)
Aug 21, 2020 84.69 86.61 84.35 86.52 2,340,795 +2.23(+2.64%)
Aug 20, 2020 82.67 84.89 82.33 84.29 2,296,276 +0.60(+0.72%)
Aug 19, 2020 83.79 84.59 83.08 83.69 2,030,064 +0.42(+0.50%)
Aug 18, 2020 84.20 84.41 82.57 83.27 1,824,006 -0.90(-1.07%)
Aug 17, 2020 85.25 85.38 83.39 84.17 2,383,640 -1.01(-1.19%)
Aug 14, 2020 85.07 86.01 84.44 85.18 1,917,968 +0.50(+0.58%)
Aug 13, 2020 84.44 86.22 83.46 84.69 1,737,681 -0.39(-0.45%)
Aug 12, 2020 87.77 87.86 84.55 85.07 2,190,561 -1.12(-1.30%)
Aug 11, 2020 86.72 87.62 85.63 86.19 5,059,825 +0.81(+0.95%)
Aug 10, 2020 83.72 86.39 83.40 85.38 3,623,008 +2.48(+2.99%)
Aug 07, 2020 81.57 83.06 80.44 82.90 3,288,421 +0.99(+1.21%)
Aug 06, 2020 78.54 82.80 77.29 81.91 5,048,252 +2.67(+3.38%)
Aug 05, 2020 78.85 79.27 77.09 79.24 3,969,774 +1.66(+2.15%)
Aug 04, 2020 74.09 77.67 73.76 77.57 2,884,158 +3.55(+4.79%)
Aug 03, 2020 73.69 74.90 72.80 74.03 1,984,550 -0.31(-0.41%)
Jul 31, 2020 74.96 75.04 73.31 74.34 4,154,571 -1.08(-1.43%)
Jul 30, 2020 75.77 76.23 74.66 75.41 2,310,588 -1.24(-1.62%)
Jul 29, 2020 76.51 77.27 76.20 76.65 1,620,492 +0.71(+0.94%)
Jul 28, 2020 76.29 76.84 75.77 75.94 2,215,892 -0.66(-0.87%)
Jul 27, 2020 75.82 76.71 74.64 76.60 2,412,772 -0.09(-0.12%)
Jul 24, 2020 77.67 77.75 76.20 76.69 1,269,390 -1.42(-1.81%)
Jul 23, 2020 77.97 78.48 76.38 78.11 2,171,020 -0.75(-0.95%)
Jul 22, 2020 78.85 79.58 78.04 78.86 2,608,985 -0.50(-0.62%)
Jul 21, 2020 78.55 79.63 77.79 79.36 2,107,023 +1.93(+2.49%)
Jul 20, 2020 78.68 79.56 76.79 77.43 2,123,729 -1.71(-2.17%)
Jul 17, 2020 79.90 79.92 77.76 79.14 2,291,930 -0.98(-1.22%)
Jul 16, 2020 79.04 80.45 78.21 80.12 2,890,775 -0.03(-0.04%)
Jul 15, 2020 75.87 80.70 75.29 80.15 4,641,319 +7.34(+10.08%)
Jul 14, 2020 72.51 72.84 71.18 72.81 2,474,989 -0.07(-0.10%)
Jul 13, 2020 74.83 75.53 72.85 72.88 3,012,136 -1.64(-2.21%)
Jul 10, 2020 73.13 74.55 72.80 74.52 2,189,353 +1.10(+1.50%)
Jul 09, 2020 74.69 74.87 71.83 73.42 2,835,407 -0.95(-1.28%)
Jul 08, 2020 73.59 74.37 72.70 74.37 3,631,421 +0.91(+1.24%)
Jul 07, 2020 74.54 74.74 73.05 73.46 2,787,673 -2.05(-2.72%)
Jul 06, 2020 75.36 75.62 74.27 75.51 2,970,404 +1.70(+2.31%)
Jul 02, 2020 76.06 76.25 73.42 73.81 1,783,386 +0.08(+0.11%)
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.