Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 30, 2020 85.06 87.36 84.09 87.10 2,354,995 +1.29(+1.50%)
Oct 29, 2020 83.34 86.74 82.94 85.81 2,567,140 +2.47(+2.96%)
Oct 28, 2020 85.28 85.95 83.16 83.34 2,298,146 -3.62(-4.16%)
Oct 27, 2020 89.52 89.73 86.76 86.96 1,680,659 -2.69(-3.00%)
Oct 26, 2020 92.17 92.25 87.75 89.65 2,018,645 -4.20(-4.47%)
Oct 23, 2020 94.03 94.89 93.40 93.84 2,427,080 +0.22(+0.23%)
Oct 22, 2020 89.48 93.66 88.98 93.62 4,414,176 +5.38(+6.09%)
Oct 21, 2020 88.61 88.90 87.49 88.25 3,446,814 -0.60(-0.67%)
Oct 20, 2020 87.81 89.74 87.06 88.84 2,297,880 +2.00(+2.31%)
Oct 19, 2020 88.92 90.10 86.26 86.84 1,570,219 -1.93(-2.18%)
Oct 16, 2020 88.16 89.37 87.80 88.77 1,917,246 +0.81(+0.92%)
Oct 15, 2020 86.65 87.98 85.72 87.96 1,340,966 +0.38(+0.43%)
Oct 14, 2020 88.28 89.50 87.09 87.58 2,259,502 -0.34(-0.38%)
Oct 13, 2020 90.06 90.56 87.47 87.92 2,102,806 -2.69(-2.97%)
Oct 12, 2020 90.70 91.04 89.65 90.61 1,423,209 -0.02(-0.02%)
Oct 09, 2020 92.25 93.34 90.52 90.63 1,668,327 -1.16(-1.26%)
Oct 08, 2020 91.53 92.18 90.40 91.79 2,220,457 +0.81(+0.89%)
Oct 07, 2020 89.68 91.40 89.68 90.98 2,125,741 +2.10(+2.37%)
Oct 06, 2020 89.55 91.64 88.66 88.87 2,145,394 +0.30(+0.34%)
Oct 05, 2020 87.73 89.28 87.15 88.58 1,353,589 +1.33(+1.52%)
Oct 02, 2020 84.22 87.31 83.92 87.25 1,657,439 +0.73(+0.85%)
Oct 01, 2020 85.22 86.53 84.86 86.51 1,793,905 +1.88(+2.23%)
Sep 30, 2020 86.83 88.16 84.48 84.63 3,152,824 -1.27(-1.48%)
Sep 29, 2020 88.18 88.26 85.73 85.90 3,001,975 -2.44(-2.76%)
Sep 28, 2020 87.11 88.71 86.10 88.34 2,308,173 +3.10(+3.64%)
Sep 25, 2020 82.39 85.36 82.15 85.23 3,282,113 +2.84(+3.44%)
Sep 24, 2020 82.69 84.06 80.82 82.40 5,350,435 -0.78(-0.94%)
Sep 23, 2020 85.00 86.62 83.00 83.18 2,561,606 -1.37(-1.62%)
Sep 22, 2020 84.38 85.13 83.27 84.55 3,847,255 -0.24(-0.28%)
Sep 21, 2020 86.49 86.59 82.84 84.79 5,072,661 -4.13(-4.64%)
Sep 18, 2020 89.61 90.60 88.55 88.91 5,495,964 -1.52(-1.68%)
Sep 17, 2020 91.93 92.35 89.89 90.43 3,455,518 -2.84(-3.04%)
Sep 16, 2020 91.71 94.31 90.90 93.27 3,862,676 +2.07(+2.27%)
Sep 15, 2020 91.70 93.02 91.05 91.19 1,961,172 -0.37(-0.40%)
Sep 14, 2020 87.47 91.82 87.47 91.56 2,156,782 +4.90(+5.65%)
Sep 11, 2020 88.88 88.91 85.51 86.66 1,990,540 -1.97(-2.23%)
Sep 10, 2020 90.16 92.38 88.55 88.64 1,788,620 -1.02(-1.14%)
Sep 09, 2020 90.96 91.14 89.40 89.66 2,256,237 -1.50(-1.64%)
Sep 08, 2020 89.39 92.66 88.95 91.15 2,804,110 +0.95(+1.06%)
Sep 04, 2020 91.93 92.63 90.01 90.20 3,806,868 -0.36(-0.39%)
Sep 03, 2020 91.18 93.09 89.58 90.56 2,561,413 -0.04(-0.04%)
Sep 02, 2020 91.14 91.22 89.65 90.60 3,985,055 -0.37(-0.40%)
Sep 01, 2020 88.79 91.41 88.29 90.97 1,726,612 +1.34(+1.49%)
Aug 31, 2020 90.87 90.95 88.75 89.63 3,490,060 -1.36(-1.49%)
Aug 28, 2020 88.49 91.31 88.39 90.99 4,286,356 +2.91(+3.30%)
Aug 27, 2020 86.95 88.57 86.87 88.08 3,400,668 +1.98(+2.30%)
Aug 26, 2020 87.49 87.49 86.00 86.10 2,227,947 -1.63(-1.85%)
Aug 25, 2020 88.99 89.88 87.55 87.72 2,069,903 +0.04(+0.05%)
Aug 24, 2020 87.14 88.49 86.10 87.68 2,488,731 +1.04(+1.20%)
Aug 21, 2020 84.81 86.73 84.47 86.64 2,337,453 +2.23(+2.64%)
Aug 20, 2020 82.79 85.02 82.45 84.41 2,292,998 +0.61(+0.72%)
Aug 19, 2020 83.91 84.71 83.20 83.80 2,027,166 +0.42(+0.50%)
Aug 18, 2020 84.32 84.53 82.68 83.39 1,821,402 -0.90(-1.07%)
Aug 17, 2020 85.37 85.50 83.51 84.29 2,380,237 -1.01(-1.19%)
Aug 14, 2020 85.19 86.14 84.56 85.30 1,915,229 +0.50(+0.58%)
Aug 13, 2020 84.56 86.34 83.58 84.81 1,735,200 -0.39(-0.45%)
Aug 12, 2020 87.89 87.98 84.67 85.19 2,187,434 -1.12(-1.30%)
Aug 11, 2020 86.84 87.74 85.75 86.31 5,052,601 +0.81(+0.95%)
Aug 10, 2020 83.84 86.51 83.52 85.50 3,617,835 +2.48(+2.99%)
Aug 07, 2020 81.68 83.18 80.55 83.02 3,283,726 +0.99(+1.21%)
Aug 06, 2020 78.66 82.92 77.40 82.03 5,041,045 +2.68(+3.37%)
Aug 05, 2020 78.96 79.38 77.20 79.35 3,964,106 +1.67(+2.15%)
Aug 04, 2020 74.19 77.78 73.87 77.68 2,880,040 +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.