Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 22, 2020 87.86 87.86 87.86 0 +0.04(+0.05%)
Oct 21, 2020 87.75 87.82 87.72 87.82 5,346,320 +0.10(+0.11%)
Oct 20, 2020 87.68 87.72 87.65 87.72 2,936,663 +0.11(+0.13%)
Oct 19, 2020 87.62 87.68 87.59 87.61 4,240,329 +0.05(+0.06%)
Oct 16, 2020 87.55 87.64 87.47 87.56 4,393,100 +0.07(+0.08%)
Oct 15, 2020 87.45 87.55 87.40 87.49 4,909,170 +0.06(+0.07%)
Oct 14, 2020 87.57 87.58 87.43 87.43 11,988,098 +0.90(+1.04%)
Oct 13, 2020 86.23 86.65 86.23 86.53 3,133,924 +0.43(+0.50%)
Oct 12, 2020 86.20 86.49 85.96 86.10 3,675,981 +0.10(+0.12%)
Oct 09, 2020 85.74 86.05 85.67 86.00 3,290,500 +0.27(+0.31%)
Oct 08, 2020 85.45 85.75 85.41 85.73 2,034,161 +0.37(+0.43%)
Oct 07, 2020 85.72 85.79 85.36 85.36 2,972,610 -0.25(-0.29%)
Oct 06, 2020 85.60 85.85 85.50 85.61 2,791,915 -0.26(-0.30%)
Oct 05, 2020 85.16 85.87 85.03 85.87 3,703,269 +0.79(+0.93%)
Oct 02, 2020 84.95 85.30 84.90 85.08 3,404,400 +0.16(+0.19%)
Oct 01, 2020 85.05 85.35 84.90 84.92 3,335,071 -0.11(-0.13%)
Sep 30, 2020 85.21 85.33 84.84 85.03 5,671,160 -0.22(-0.26%)
Sep 29, 2020 85.40 85.48 85.16 85.25 3,419,648 -0.27(-0.32%)
Sep 28, 2020 85.54 85.57 85.25 85.52 3,693,875 +0.16(+0.19%)
Sep 25, 2020 85.25 85.40 85.10 85.36 3,742,500 +0.06(+0.07%)
Sep 24, 2020 85.58 85.58 85.03 85.30 5,288,056 +0.13(+0.15%)
Sep 23, 2020 85.16 85.48 85.07 85.17 5,130,686 +0.12(+0.14%)
Sep 22, 2020 85.43 85.58 85.03 85.05 5,621,237 -0.36(-0.42%)
Sep 21, 2020 85.95 86.00 85.28 85.41 9,134,369 -0.12(-0.14%)
Sep 18, 2020 85.70 85.78 85.26 85.53 9,245,700 +0.19(+0.22%)
Sep 17, 2020 85.21 86.00 85.10 85.34 7,274,984 -0.02(-0.02%)
Sep 16, 2020 85.00 85.75 85.00 85.36 11,293,978 +0.61(+0.72%)
Sep 15, 2020 84.30 85.13 84.30 84.75 15,716,101 +1.10(+1.32%)
Sep 14, 2020 86.89 86.91 83.29 83.65 80,145,056 +41.40(+97.99%)
Sep 11, 2020 42.40 42.82 41.84 42.25 1,537,700 +0.32(+0.76%)
Sep 10, 2020 42.66 43.74 41.79 41.93 1,555,323 -0.31(-0.73%)
Sep 09, 2020 41.19 42.98 41.19 42.24 1,724,735 +1.73(+4.27%)
Sep 08, 2020 40.21 42.20 40.00 40.51 1,796,202 -1.42(-3.39%)
Sep 04, 2020 40.22 42.05 37.85 41.93 2,481,200 +1.64(+4.07%)
Sep 03, 2020 42.81 44.17 40.01 40.29 2,077,067 -2.82(-6.54%)
Sep 02, 2020 44.53 44.59 41.63 43.11 2,005,532 -1.09(-2.47%)
Sep 01, 2020 44.54 45.69 43.77 44.20 1,453,644 -0.36(-0.81%)
Aug 31, 2020 42.13 44.75 41.33 44.56 2,210,813 +2.67(+6.37%)
Aug 28, 2020 40.95 42.19 40.70 41.89 987,000 +0.98(+2.40%)
Aug 27, 2020 41.01 41.33 39.88 40.91 1,189,117 -0.37(-0.90%)
Aug 26, 2020 41.45 42.70 40.94 41.28 1,927,279 -0.31(-0.75%)
Aug 25, 2020 40.04 41.93 39.51 41.59 806,799 +0.90(+2.21%)
Aug 24, 2020 41.50 41.93 40.18 40.69 1,037,800 -0.64(-1.55%)
Aug 21, 2020 41.80 42.20 40.85 41.33 966,800 -0.66(-1.57%)
Aug 20, 2020 40.96 42.10 40.78 41.99 944,329 +0.76(+1.84%)
Aug 19, 2020 41.54 42.11 41.19 41.23 1,141,897 -0.09(-0.22%)
Aug 18, 2020 41.51 41.90 40.97 41.32 1,304,168 -0.52(-1.24%)
Aug 17, 2020 40.40 42.13 40.04 41.84 1,650,150 +1.84(+4.60%)
Aug 14, 2020 40.95 41.02 39.40 40.00 787,100 -0.66(-1.62%)
Aug 13, 2020 40.77 41.47 40.42 40.66 991,224 +0.04(+0.10%)
Aug 12, 2020 40.08 40.83 39.73 40.62 1,376,719 +0.62(+1.55%)
Aug 11, 2020 40.68 41.48 39.75 40.00 1,337,831 -0.92(-2.25%)
Aug 10, 2020 42.94 43.08 40.67 40.92 1,590,438 -2.03(-4.73%)
Aug 07, 2020 43.40 43.70 42.29 42.95 1,107,400 -0.23(-0.53%)
Aug 06, 2020 44.31 44.39 42.01 43.18 1,822,732 -1.20(-2.70%)
Aug 05, 2020 44.20 44.91 41.58 44.38 2,469,821 +0.24(+0.54%)
Aug 04, 2020 44.12 44.54 43.45 44.14 1,527,629 -0.27(-0.61%)
Aug 03, 2020 42.86 44.84 42.51 44.41 2,665,893 +2.18(+5.16%)
Jul 31, 2020 43.41 43.78 41.15 42.23 1,973,100 -1.11(-2.56%)
Jul 30, 2020 41.88 43.53 41.70 43.34 1,665,884 +1.23(+2.92%)
Jul 29, 2020 42.01 42.51 41.74 42.11 1,908,593 +0.07(+0.17%)
Jul 28, 2020 43.31 43.50 42.01 42.04 1,541,384 -1.27(-2.93%)
Jul 27, 2020 43.05 43.59 42.03 43.31 2,175,560 +2.10(+5.10%)
Jul 24, 2020 41.26 42.03 40.23 41.21 3,215,500 -1.03(-2.44%)
Jul 23, 2020 43.01 44.11 41.92 42.24 1,218,112 -0.92(-2.13%)
Jul 22, 2020 42.82 43.80 42.82 43.16 1,214,974 +0.36(+0.84%)
Jul 21, 2020 44.09 44.48 42.72 42.80 1,692,816 -1.11(-2.53%)
Jul 20, 2020 42.51 43.96 42.34 43.91 2,021,809 +1.53(+3.61%)
Jul 17, 2020 41.68 42.85 41.50 42.38 1,833,600 +0.89(+2.15%)
Jul 16, 2020 41.05 41.65 40.53 41.49 1,509,752 +0.33(+0.80%)
Jul 15, 2020 40.95 41.58 40.48 41.16 1,791,821 +0.51(+1.25%)
Jul 14, 2020 40.23 40.78 38.56 40.65 2,614,767 +0.68(+1.70%)
Jul 13, 2020 41.47 42.50 39.57 39.97 2,220,591 -1.35(-3.27%)
Jul 10, 2020 42.09 42.94 41.05 41.32 1,791,300 -0.98(-2.32%)
Jul 09, 2020 41.50 42.69 41.40 42.30 2,266,198 +0.75(+1.81%)
Jul 08, 2020 41.45 41.95 40.74 41.55 2,581,288 +0.39(+0.95%)
Jul 07, 2020 40.36 41.67 40.34 41.16 2,896,862 +0.53(+1.30%)
Jul 06, 2020 39.88 41.40 39.22 40.63 6,642,722 +3.09(+8.23%)
Jul 02, 2020 37.25 37.69 36.63 37.54 3,552,100 +0.63(+1.71%)
Jul 01, 2020 35.79 37.17 35.62 36.91 3,448,608 +1.47(+4.15%)
Jun 30, 2020 34.17 35.60 33.79 35.44 3,578,418 +1.21(+3.53%)
Jun 29, 2020 35.63 35.63 33.69 34.23 3,306,132 -1.14(-3.22%)
Jun 26, 2020 35.24 36.12 34.66 35.37 25,842,600 +0.24(+0.68%)
Jun 25, 2020 34.48 35.13 33.85 35.13 2,992,891 +0.21(+0.60%)
Jun 24, 2020 36.08 36.90 34.38 34.92 2,633,934 -1.61(-4.41%)
Jun 23, 2020 37.03 37.25 35.93 36.53 2,768,279 +0.17(+0.47%)
Jun 22, 2020 36.29 36.81 35.02 36.36 3,331,163 +0.15(+0.41%)
Jun 19, 2020 34.67 36.21 33.86 36.21 9,060,800 +2.59(+7.70%)
Jun 18, 2020 33.09 33.80 32.70 33.62 2,153,676 +0.37(+1.11%)
Jun 17, 2020 33.30 33.96 32.92 33.25 2,612,295 -0.11(-0.33%)
Jun 16, 2020 32.03 33.70 31.80 33.36 2,984,180 +2.02(+6.45%)
Jun 15, 2020 30.08 31.39 29.91 31.34 2,692,010 +0.41(+1.33%)
Jun 12, 2020 31.35 31.77 29.80 30.93 2,575,200 +0.62(+2.05%)
Jun 11, 2020 31.80 32.00 30.12 30.31 3,443,324 -2.47(-7.54%)
Jun 10, 2020 32.35 33.20 32.19 32.78 2,342,876 +0.68(+2.12%)
Jun 09, 2020 32.01 32.45 31.47 32.10 2,695,228 -0.28(-0.86%)
Jun 08, 2020 30.69 32.54 30.34 32.38 2,756,742 +1.70(+5.52%)
Jun 05, 2020 30.73 31.77 30.32 30.68 3,516,100 +0.50(+1.67%)
Jun 04, 2020 31.31 32.00 29.55 30.18 4,428,149 -1.31(-4.16%)
Jun 03, 2020 33.62 33.62 31.40 31.49 3,571,198 -1.93(-5.77%)
Jun 02, 2020 33.32 33.70 32.32 33.42 2,332,465 +0.00(+0.00%)
Jun 01, 2020 33.20 34.59 32.94 33.42 3,430,499 -0.17(-0.51%)
May 29, 2020 33.80 33.91 32.19 33.59 3,375,500 +0.29(+0.87%)
May 28, 2020 33.52 34.87 33.10 33.30 2,346,734 -0.87(-2.55%)
May 27, 2020 33.99 34.37 32.52 34.17 2,749,908 +0.07(+0.21%)
May 26, 2020 34.73 35.47 34.00 34.10 2,750,243 -0.37(-1.07%)
May 22, 2020 34.80 34.89 34.00 34.47 1,770,100 -0.24(-0.69%)
May 21, 2020 34.78 34.91 33.67 34.71 1,879,941 -0.13(-0.37%)
May 20, 2020 33.81 35.20 33.47 34.84 4,367,626 +1.62(+4.88%)
May 19, 2020 34.00 34.60 33.13 33.22 1,886,865 -0.70(-2.06%)
May 18, 2020 34.49 34.92 33.32 33.92 2,792,301 -0.04(-0.12%)
May 15, 2020 32.41 34.15 32.06 33.96 3,549,400 +1.29(+3.95%)
May 14, 2020 31.83 32.83 31.50 32.67 2,665,448 +0.61(+1.90%)
May 13, 2020 32.10 32.56 30.87 32.06 3,202,040 +0.24(+0.75%)
May 12, 2020 33.36 33.43 31.80 31.82 3,027,770 -1.07(-3.25%)
May 11, 2020 32.40 33.37 32.08 32.89 3,218,263 +0.28(+0.86%)
May 08, 2020 32.84 32.98 31.45 32.61 2,796,400 +0.31(+0.96%)
May 07, 2020 32.15 33.04 31.63 32.30 3,232,038 +0.10(+0.31%)
May 06, 2020 32.69 33.02 31.82 32.20 3,853,777 -0.20(-0.62%)
May 05, 2020 32.31 32.83 31.60 32.40 3,919,705 +0.72(+2.27%)
May 04, 2020 30.77 31.71 29.82 31.68 5,156,522 +1.30(+4.28%)
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.