Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2020 86.83 88.16 84.48 84.63 3,152,854 -1.27(-1.48%)
Sep 29, 2020 88.18 88.26 85.73 85.90 3,002,005 -2.44(-2.76%)
Sep 28, 2020 87.11 88.71 86.10 88.34 2,308,195 +3.10(+3.64%)
Sep 25, 2020 82.39 85.36 82.15 85.23 3,282,145 +2.84(+3.44%)
Sep 24, 2020 82.69 84.06 80.82 82.40 5,350,487 -0.78(-0.94%)
Sep 23, 2020 84.99 86.62 83.00 83.18 2,561,630 -1.37(-1.62%)
Sep 22, 2020 84.38 85.13 83.27 84.55 3,847,292 -0.24(-0.28%)
Sep 21, 2020 86.49 86.59 82.84 84.79 5,072,710 -4.13(-4.64%)
Sep 18, 2020 89.61 90.60 88.55 88.91 5,496,018 -1.52(-1.68%)
Sep 17, 2020 91.93 92.34 89.88 90.43 3,455,552 -2.84(-3.04%)
Sep 16, 2020 91.71 94.31 90.90 93.27 3,862,713 +2.07(+2.27%)
Sep 15, 2020 91.70 93.02 91.04 91.19 1,961,191 -0.37(-0.40%)
Sep 14, 2020 87.46 91.82 87.46 91.56 2,156,803 +4.90(+5.65%)
Sep 11, 2020 88.88 88.91 85.51 86.66 1,990,559 -1.97(-2.23%)
Sep 10, 2020 90.16 92.38 88.55 88.63 1,788,637 -1.02(-1.14%)
Sep 09, 2020 90.96 91.13 89.40 89.66 2,256,258 -1.50(-1.64%)
Sep 08, 2020 89.39 92.66 88.95 91.15 2,804,137 +0.95(+1.06%)
Sep 04, 2020 91.93 92.63 90.01 90.20 3,806,905 -0.36(-0.39%)
Sep 03, 2020 91.18 93.09 89.58 90.56 2,561,438 -0.04(-0.04%)
Sep 02, 2020 91.14 91.22 89.65 90.60 3,985,093 -0.37(-0.40%)
Sep 01, 2020 88.79 91.41 88.29 90.97 1,726,629 +1.34(+1.49%)
Aug 31, 2020 90.87 90.95 88.75 89.63 3,490,094 -1.36(-1.49%)
Aug 28, 2020 88.49 91.31 88.39 90.99 4,286,398 +2.91(+3.30%)
Aug 27, 2020 86.95 88.57 86.87 88.08 3,400,701 +1.98(+2.30%)
Aug 26, 2020 87.49 87.49 86.00 86.10 2,227,969 -1.63(-1.85%)
Aug 25, 2020 88.99 89.87 87.55 87.72 2,069,923 +0.04(+0.05%)
Aug 24, 2020 87.14 88.49 86.10 87.68 2,488,755 +1.04(+1.20%)
Aug 21, 2020 84.81 86.73 84.47 86.64 2,337,476 +2.23(+2.64%)
Aug 20, 2020 82.79 85.01 82.45 84.41 2,293,020 +0.60(+0.72%)
Aug 19, 2020 83.91 84.71 83.20 83.80 2,027,186 +0.42(+0.50%)
Aug 18, 2020 84.32 84.53 82.68 83.39 1,821,419 -0.90(-1.07%)
Aug 17, 2020 85.37 85.50 83.51 84.29 2,380,260 -1.01(-1.19%)
Aug 14, 2020 85.19 86.14 84.56 85.30 1,915,248 +0.50(+0.58%)
Aug 13, 2020 84.56 86.34 83.58 84.81 1,735,216 -0.39(-0.45%)
Aug 12, 2020 87.89 87.98 84.67 85.19 2,187,455 -1.12(-1.30%)
Aug 11, 2020 86.84 87.74 85.75 86.31 5,052,650 +0.81(+0.95%)
Aug 10, 2020 83.84 86.51 83.52 85.50 3,617,870 +2.48(+2.99%)
Aug 07, 2020 81.68 83.18 80.55 83.02 3,283,758 +0.99(+1.21%)
Aug 06, 2020 78.66 82.92 77.40 82.03 5,041,093 +2.68(+3.38%)
Aug 05, 2020 78.96 79.38 77.20 79.35 3,964,144 +1.67(+2.14%)
Aug 04, 2020 74.19 77.78 73.87 77.68 2,880,068 +3.55(+4.79%)
Aug 03, 2020 73.80 75.01 72.90 74.13 1,981,736 -0.31(-0.41%)
Jul 31, 2020 75.07 75.14 73.42 74.44 4,148,679 -1.08(-1.43%)
Jul 30, 2020 75.88 76.34 74.77 75.52 2,307,312 -1.24(-1.62%)
Jul 29, 2020 76.62 77.38 76.31 76.76 1,618,194 +0.71(+0.94%)
Jul 28, 2020 76.39 76.95 75.88 76.05 2,212,750 -0.66(-0.87%)
Jul 27, 2020 75.93 76.82 74.75 76.71 2,409,350 -0.09(-0.12%)
Jul 24, 2020 77.78 77.86 76.31 76.80 1,267,590 -1.42(-1.81%)
Jul 23, 2020 78.08 78.59 76.48 78.22 2,167,941 -0.75(-0.95%)
Jul 22, 2020 78.96 79.70 78.15 78.97 2,605,285 -0.50(-0.62%)
Jul 21, 2020 78.67 79.75 77.90 79.47 2,104,035 +1.93(+2.49%)
Jul 20, 2020 78.80 79.67 76.90 77.54 2,120,717 -1.72(-2.17%)
Jul 17, 2020 80.02 80.03 77.87 79.25 2,288,680 -0.98(-1.22%)
Jul 16, 2020 79.15 80.56 78.32 80.23 2,886,675 -0.03(-0.04%)
Jul 15, 2020 75.98 80.82 75.39 80.26 4,634,738 +7.35(+10.08%)
Jul 14, 2020 72.62 72.94 71.28 72.91 2,471,480 -0.07(-0.10%)
Jul 13, 2020 74.94 75.64 72.95 72.98 3,007,864 -1.65(-2.21%)
Jul 10, 2020 73.23 74.66 72.90 74.63 2,186,248 +1.10(+1.50%)
Jul 09, 2020 74.80 74.98 71.93 73.53 2,831,386 -0.95(-1.28%)
Jul 08, 2020 73.70 74.48 72.80 74.48 3,626,271 +0.91(+1.24%)
Jul 07, 2020 74.65 74.85 73.15 73.57 2,783,719 -2.05(-2.72%)
Jul 06, 2020 75.46 75.73 74.37 75.62 2,966,192 +1.71(+2.31%)
Jul 02, 2020 76.17 76.36 73.53 73.92 1,780,857 +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.