Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 30, 2020 88.00 98.72 85.94 95.13 783,900 +6.30(+7.09%)
Oct 29, 2020 87.25 93.00 86.00 88.83 1,225,100 +4.79(+5.70%)
Oct 28, 2020 87.96 89.54 83.05 84.04 580,707 -9.49(-10.15%)
Oct 27, 2020 90.84 94.06 88.56 93.53 231,515 +2.47(+2.71%)
Oct 26, 2020 89.63 94.38 88.34 91.06 149,619 +1.22(+1.36%)
Oct 23, 2020 87.05 91.09 86.00 89.84 200,300 +3.51(+4.07%)
Oct 22, 2020 79.85 86.93 79.00 86.33 464,691 +6.75(+8.48%)
Oct 21, 2020 80.41 82.43 79.44 79.58 116,811 -1.31(-1.62%)
Oct 20, 2020 81.68 81.68 79.03 80.89 96,825 +0.00(+0.00%)
Oct 19, 2020 81.35 82.26 80.44 80.89 92,463 +0.03(+0.04%)
Oct 16, 2020 81.36 83.24 80.63 80.86 151,500 -0.64(-0.79%)
Oct 15, 2020 81.40 82.73 80.00 81.50 91,656 -0.49(-0.60%)
Oct 14, 2020 82.60 84.51 81.95 81.99 182,540 -0.43(-0.52%)
Oct 13, 2020 81.52 84.48 81.08 82.42 120,710 +0.07(+0.09%)
Oct 12, 2020 82.19 83.67 80.36 82.35 107,867 -0.14(-0.17%)
Oct 09, 2020 85.11 86.65 82.02 82.49 145,100 -1.80(-2.14%)
Oct 08, 2020 86.21 86.80 83.55 84.29 253,679 -0.12(-0.14%)
Oct 07, 2020 85.31 86.08 83.68 84.41 114,638 +0.56(+0.67%)
Oct 06, 2020 85.39 87.75 83.69 83.85 140,633 -0.81(-0.96%)
Oct 05, 2020 81.09 85.14 80.69 84.66 183,576 +4.81(+6.02%)
Oct 02, 2020 79.42 82.36 79.42 79.85 127,600 -0.78(-0.97%)
Oct 01, 2020 81.45 82.64 78.93 80.63 163,970 -0.82(-1.01%)
Sep 30, 2020 80.22 84.37 80.22 81.45 144,543 +1.57(+1.97%)
Sep 29, 2020 77.10 81.33 77.10 79.88 123,280 +2.53(+3.27%)
Sep 28, 2020 81.36 81.36 76.84 77.35 129,054 -2.93(-3.65%)
Sep 25, 2020 77.50 80.63 77.50 80.28 187,700 +2.17(+2.78%)
Sep 24, 2020 78.06 81.97 77.01 78.11 189,319 -0.40(-0.51%)
Sep 23, 2020 79.34 81.19 78.19 78.51 106,303 -0.67(-0.85%)
Sep 22, 2020 79.87 80.53 77.53 79.18 104,073 -0.75(-0.94%)
Sep 21, 2020 82.38 82.59 78.92 79.93 150,907 -4.19(-4.98%)
Sep 18, 2020 82.87 84.27 79.46 84.12 798,900 +2.89(+3.56%)
Sep 17, 2020 79.55 82.18 77.82 81.23 94,980 +0.36(+0.45%)
Sep 16, 2020 82.63 84.40 80.66 80.87 163,654 -1.72(-2.08%)
Sep 15, 2020 81.86 84.56 81.29 82.59 187,402 +1.93(+2.39%)
Sep 14, 2020 78.25 82.11 77.68 80.66 228,212 +3.23(+4.17%)
Sep 11, 2020 81.95 82.55 77.27 77.43 140,100 -4.09(-5.02%)
Sep 10, 2020 90.50 90.50 81.40 81.52 132,694 -8.63(-9.57%)
Sep 09, 2020 84.87 90.48 84.75 90.15 116,473 +5.57(+6.59%)
Sep 08, 2020 82.95 87.48 80.58 84.58 94,031 +0.86(+1.03%)
Sep 04, 2020 82.88 86.62 78.36 83.72 151,100 +1.81(+2.21%)
Sep 03, 2020 84.77 84.77 80.74 81.91 175,792 -2.17(-2.58%)
Sep 02, 2020 86.69 86.69 81.46 84.08 161,111 -2.61(-3.01%)
Sep 01, 2020 89.20 90.80 85.60 86.69 112,529 -2.89(-3.23%)
Aug 31, 2020 90.19 90.71 88.41 89.58 133,244 -0.39(-0.43%)
Aug 28, 2020 89.37 90.98 88.79 89.97 81,400 +1.69(+1.91%)
Aug 27, 2020 86.88 89.23 85.79 88.28 174,160 +1.20(+1.38%)
Aug 26, 2020 90.67 91.98 86.95 87.08 110,006 -3.91(-4.30%)
Aug 25, 2020 87.89 92.06 86.60 90.99 131,196 +3.69(+4.23%)
Aug 24, 2020 88.82 89.46 86.79 87.30 123,345 -0.67(-0.76%)
Aug 21, 2020 88.05 89.00 87.13 87.97 134,500 +0.12(+0.14%)
Aug 20, 2020 87.53 89.25 86.98 87.85 89,154 -0.50(-0.57%)
Aug 19, 2020 89.45 90.00 88.21 88.35 124,924 -0.21(-0.24%)
Aug 18, 2020 90.53 90.90 88.35 88.56 152,701 -2.16(-2.38%)
Aug 17, 2020 88.68 90.89 87.09 90.72 249,257 +2.95(+3.36%)
Aug 14, 2020 87.76 88.00 86.00 87.77 162,000 +0.28(+0.32%)
Aug 13, 2020 88.33 89.59 86.47 87.49 187,674 -0.15(-0.17%)
Aug 12, 2020 85.84 88.24 83.61 87.64 232,649 +3.11(+3.68%)
Aug 11, 2020 87.59 89.24 83.72 84.53 310,798 -1.97(-2.28%)
Aug 10, 2020 85.40 87.59 83.46 86.50 414,009 +1.51(+1.78%)
Aug 07, 2020 82.86 87.32 82.37 84.99 134,000 +2.30(+2.78%)
Aug 06, 2020 82.67 83.50 80.10 82.69 166,624 +1.73(+2.14%)
Aug 05, 2020 81.11 83.11 79.54 80.96 153,715 +1.28(+1.61%)
Aug 04, 2020 79.31 80.66 76.72 79.68 160,261 +0.13(+0.16%)
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.