Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 30, 2020 84.94 87.24 83.97 86.97 2,358,362 +1.29(+1.50%)
Oct 29, 2020 83.22 86.61 82.82 85.69 2,570,810 +2.47(+2.96%)
Oct 28, 2020 85.16 85.82 83.05 83.22 2,301,432 -3.62(-4.16%)
Oct 27, 2020 89.39 89.60 86.64 86.83 1,683,062 -2.68(-3.00%)
Oct 26, 2020 92.03 92.11 87.63 89.52 2,021,531 -4.19(-4.47%)
Oct 23, 2020 93.90 94.76 93.26 93.71 2,430,550 +0.22(+0.23%)
Oct 22, 2020 89.35 93.53 88.85 93.49 4,420,487 +5.37(+6.09%)
Oct 21, 2020 88.48 88.78 87.36 88.12 3,451,742 -0.59(-0.67%)
Oct 20, 2020 87.69 89.61 86.93 88.72 2,301,166 +2.00(+2.31%)
Oct 19, 2020 88.80 89.98 86.14 86.72 1,572,464 -1.93(-2.18%)
Oct 16, 2020 88.03 89.24 87.68 88.65 1,919,987 +0.81(+0.92%)
Oct 15, 2020 86.53 87.86 85.60 87.84 1,342,883 +0.38(+0.43%)
Oct 14, 2020 88.15 89.37 86.96 87.46 2,262,733 -0.34(-0.38%)
Oct 13, 2020 89.94 90.43 87.35 87.80 2,105,813 -2.68(-2.97%)
Oct 12, 2020 90.57 90.91 89.52 90.48 1,425,244 -0.02(-0.02%)
Oct 09, 2020 92.11 93.20 90.39 90.50 1,670,713 -1.16(-1.26%)
Oct 08, 2020 91.40 92.04 90.27 91.66 2,223,632 +0.81(+0.89%)
Oct 07, 2020 89.55 91.27 89.55 90.85 2,128,781 +2.10(+2.37%)
Oct 06, 2020 89.42 91.51 88.53 88.75 2,148,461 +0.30(+0.34%)
Oct 05, 2020 87.61 89.15 87.02 88.45 1,355,525 +1.33(+1.52%)
Oct 02, 2020 84.10 87.18 83.80 87.12 1,659,809 +0.73(+0.85%)
Oct 01, 2020 85.10 86.41 84.74 86.39 1,796,470 +1.88(+2.23%)
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%)
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.