Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 30, 2020 82.93 83.27 79.57 80.32 1,046,238 -3.08(-3.69%)
Oct 29, 2020 83.09 84.64 82.25 83.40 629,044 +1.32(+1.60%)
Oct 28, 2020 83.45 84.04 81.22 82.08 651,144 -2.73(-3.22%)
Oct 27, 2020 84.37 86.43 83.75 84.81 785,830 +1.13(+1.35%)
Oct 26, 2020 85.16 85.50 83.10 83.68 581,148 -2.36(-2.74%)
Oct 23, 2020 83.19 86.13 82.98 86.03 1,218,331 +3.78(+4.59%)
Oct 22, 2020 81.55 82.70 80.51 82.26 873,838 +0.57(+0.69%)
Oct 21, 2020 81.83 82.13 79.99 81.69 890,276 +0.42(+0.52%)
Oct 20, 2020 80.84 81.90 80.39 81.27 991,264 +0.98(+1.23%)
Oct 19, 2020 83.39 84.25 79.99 80.29 682,369 -2.47(-2.99%)
Oct 16, 2020 83.83 84.17 82.33 82.76 371,090 -0.50(-0.60%)
Oct 15, 2020 80.71 83.39 80.71 83.26 1,311,039 +1.44(+1.76%)
Oct 14, 2020 84.70 85.28 81.34 81.82 840,766 -2.29(-2.72%)
Oct 13, 2020 83.89 84.70 83.24 84.11 921,794 +0.73(+0.88%)
Oct 12, 2020 84.66 85.09 83.10 83.38 915,722 +0.15(+0.18%)
Oct 09, 2020 83.35 84.22 82.38 83.23 1,165,275 +0.65(+0.79%)
Oct 08, 2020 85.61 86.43 82.25 82.57 1,343,065 -2.63(-3.08%)
Oct 07, 2020 85.03 85.81 84.30 85.20 534,976 +1.06(+1.26%)
Oct 06, 2020 84.22 85.48 83.20 84.15 1,109,685 -0.11(-0.13%)
Oct 05, 2020 82.67 85.16 82.41 84.26 1,552,326 +2.09(+2.54%)
Oct 02, 2020 80.72 82.99 80.67 82.17 1,056,909 -0.85(-1.03%)
Oct 01, 2020 80.38 83.78 80.38 83.02 1,036,386 +3.33(+4.17%)
Sep 30, 2020 79.06 81.05 78.02 79.69 1,229,264 +0.55(+0.69%)
Sep 29, 2020 78.35 79.97 78.14 79.15 620,418 +0.69(+0.87%)
Sep 28, 2020 78.12 79.55 77.59 78.46 704,861 +1.75(+2.28%)
Sep 25, 2020 77.27 77.32 74.86 76.71 797,040 +1.26(+1.68%)
Sep 24, 2020 74.82 77.13 74.52 75.45 872,440 -0.93(-1.22%)
Sep 23, 2020 78.42 78.79 76.37 76.38 937,527 -2.54(-3.22%)
Sep 22, 2020 79.49 80.47 78.12 78.92 1,260,454 +0.53(+0.68%)
Sep 21, 2020 76.54 78.94 76.19 78.39 1,362,645 +0.18(+0.23%)
Sep 18, 2020 79.40 79.95 76.84 78.21 1,896,635 -0.71(-0.89%)
Sep 17, 2020 80.21 81.31 78.51 78.92 1,484,944 -2.18(-2.69%)
Sep 16, 2020 83.89 85.06 80.88 81.10 1,193,533 -2.79(-3.32%)
Sep 15, 2020 82.60 85.16 82.30 83.89 1,564,077 +3.19(+3.95%)
Sep 14, 2020 82.06 82.62 80.37 80.70 1,083,042 -0.41(-0.51%)
Sep 11, 2020 82.93 83.08 79.99 81.11 699,796 -0.94(-1.15%)
Sep 10, 2020 84.39 85.66 81.86 82.06 1,401,957 -1.76(-2.10%)
Sep 09, 2020 83.23 84.29 81.54 83.81 1,623,034 +3.25(+4.03%)
Sep 08, 2020 81.28 83.93 80.53 80.57 1,210,983 -3.40(-4.05%)
Sep 04, 2020 85.82 86.25 81.44 83.97 2,546,833 -2.40(-2.78%)
Sep 03, 2020 90.51 90.51 85.04 86.37 1,955,424 -5.09(-5.57%)
Sep 02, 2020 90.77 91.80 88.72 91.46 1,222,991 +1.70(+1.90%)
Sep 01, 2020 88.04 90.94 88.04 89.75 1,173,076 +1.27(+1.44%)
Aug 31, 2020 90.35 90.73 87.51 88.48 1,803,897 +0.23(+0.26%)
Aug 28, 2020 87.82 89.13 87.16 88.25 1,008,513 +1.03(+1.18%)
Aug 27, 2020 88.36 88.92 86.87 87.22 1,047,996 -1.38(-1.55%)
Aug 26, 2020 87.13 88.89 86.77 88.60 1,198,005 +1.48(+1.70%)
Aug 25, 2020 86.68 87.98 85.85 87.11 1,263,378 +0.19(+0.21%)
Aug 24, 2020 86.15 88.00 84.87 86.93 1,595,405 +2.18(+2.58%)
Aug 21, 2020 84.70 85.22 84.26 84.74 1,523,741 +0.18(+0.21%)
Aug 20, 2020 84.46 85.36 84.17 84.56 1,349,145 -0.11(-0.13%)
Aug 19, 2020 86.38 87.11 84.07 84.68 1,338,931 -1.14(-1.33%)
Aug 18, 2020 85.53 87.43 85.39 85.82 1,415,541 +1.34(+1.59%)
Aug 17, 2020 82.46 85.34 82.46 84.48 2,162,585 +2.37(+2.88%)
Aug 14, 2020 82.76 83.43 81.58 82.11 1,855,303 -1.03(-1.24%)
Aug 13, 2020 82.49 83.55 81.17 83.14 4,030,834 +1.27(+1.55%)
Aug 12, 2020 81.95 82.50 80.49 81.87 1,722,242 +1.38(+1.72%)
Aug 11, 2020 86.04 86.31 80.26 80.49 2,823,617 -6.85(-7.85%)
Aug 10, 2020 88.50 90.05 85.43 87.34 2,005,224 -1.18(-1.34%)
Aug 07, 2020 87.16 89.45 86.98 88.52 1,117,330 +1.18(+1.35%)
Aug 06, 2020 89.41 90.50 87.16 87.35 748,405 -1.80(-2.02%)
Aug 05, 2020 89.21 90.49 89.02 89.15 1,033,106 +0.09(+0.10%)
Aug 04, 2020 89.29 89.58 87.68 89.06 776,750 -0.11(-0.13%)
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.