Historical Prices

Date Open High Low Close Volume Change (%)
Oct 30, 2020 80.98 81.83 78.56 79.75 1,412,172 -1.27(-1.57%)
Oct 29, 2020 83.09 83.09 80.99 81.03 1,112,567 -2.36(-2.83%)
Oct 28, 2020 85.23 85.23 83.19 83.38 814,643 -3.19(-3.69%)
Oct 27, 2020 87.26 87.96 86.29 86.58 618,403 -0.45(-0.52%)
Oct 26, 2020 88.02 88.04 86.31 87.03 771,974 -2.07(-2.32%)
Oct 23, 2020 88.50 89.21 87.84 89.10 576,070 +0.82(+0.93%)
Oct 22, 2020 87.31 88.68 87.20 88.28 450,130 +1.10(+1.26%)
Oct 21, 2020 87.10 88.06 86.57 87.19 596,092 +0.33(+0.38%)
Oct 20, 2020 87.81 88.42 86.61 86.85 642,714 -0.24(-0.28%)
Oct 19, 2020 88.38 89.32 86.86 87.09 616,963 -1.32(-1.49%)
Oct 16, 2020 88.93 89.56 87.95 88.41 580,470 +0.07(+0.08%)
Oct 15, 2020 87.49 88.72 87.18 88.34 654,071 -0.11(-0.13%)
Oct 14, 2020 88.99 89.70 87.90 88.46 694,104 -0.59(-0.67%)
Oct 13, 2020 90.01 90.48 88.55 89.05 628,524 -1.10(-1.22%)
Oct 12, 2020 89.77 91.00 89.23 90.15 696,348 +0.69(+0.78%)
Oct 09, 2020 89.20 89.84 88.68 89.45 544,866 +0.77(+0.87%)
Oct 08, 2020 87.49 89.14 87.28 88.68 570,709 +0.97(+1.11%)
Oct 07, 2020 85.76 87.92 85.76 87.71 757,496 +2.21(+2.59%)
Oct 06, 2020 85.43 87.45 85.19 85.49 884,439 -0.20(-0.23%)
Oct 05, 2020 84.49 85.92 84.49 85.69 825,172 +1.85(+2.20%)
Oct 02, 2020 83.81 84.49 82.31 83.85 721,287 -0.83(-0.99%)
Oct 01, 2020 84.98 85.39 84.16 84.68 847,611 +0.41(+0.49%)
Sep 30, 2020 83.71 85.12 83.61 84.27 1,063,025 +0.88(+1.06%)
Sep 29, 2020 83.86 84.97 83.30 83.39 743,210 -0.13(-0.16%)
Sep 28, 2020 84.39 85.16 83.41 83.52 731,309 +0.22(+0.26%)
Sep 25, 2020 81.80 83.60 81.68 83.30 794,496 +1.05(+1.28%)
Sep 24, 2020 82.75 83.11 81.69 82.25 729,984 -1.15(-1.38%)
Sep 23, 2020 84.66 85.07 83.20 83.40 854,172 -1.40(-1.66%)
Sep 22, 2020 85.90 85.90 83.61 84.80 1,001,706 -0.65(-0.76%)
Sep 21, 2020 85.38 85.88 83.98 85.45 1,237,434 -1.14(-1.32%)
Sep 18, 2020 86.41 88.09 85.98 86.60 2,033,447 -0.34(-0.39%)
Sep 17, 2020 85.01 87.21 83.91 86.93 1,505,231 +1.37(+1.60%)
Sep 16, 2020 84.13 86.12 84.13 85.57 1,374,007 +1.56(+1.86%)
Sep 15, 2020 83.92 85.03 83.68 84.00 935,550 +0.38(+0.45%)
Sep 14, 2020 82.08 84.45 81.97 83.63 1,263,033 +1.93(+2.36%)
Sep 11, 2020 81.33 83.08 80.91 81.70 1,601,395 +0.58(+0.71%)
Sep 10, 2020 80.36 81.49 79.76 81.12 1,229,265 +1.33(+1.67%)
Sep 09, 2020 80.01 80.92 79.26 79.79 1,077,831 +0.25(+0.31%)
Sep 08, 2020 80.16 80.76 77.98 79.54 1,706,463 -1.32(-1.64%)
Sep 04, 2020 79.99 83.99 78.36 80.86 3,672,847 +4.17(+5.44%)
Sep 03, 2020 79.05 79.11 76.22 76.69 1,451,624 -2.60(-3.28%)
Sep 02, 2020 77.50 79.41 77.34 79.29 1,249,764 +1.95(+2.52%)
Sep 01, 2020 78.74 78.75 76.98 77.34 1,421,985 -1.24(-1.58%)
Aug 31, 2020 78.81 79.42 78.35 78.59 1,655,293 -0.38(-0.48%)
Aug 28, 2020 78.18 79.12 77.33 78.96 1,015,323 +0.86(+1.11%)
Aug 27, 2020 76.24 78.62 75.62 78.10 1,169,230 +1.74(+2.29%)
Aug 26, 2020 75.87 76.97 75.45 76.35 785,995 +0.11(+0.14%)
Aug 25, 2020 75.85 76.27 75.40 76.25 995,537 +0.78(+1.03%)
Aug 24, 2020 75.85 75.85 74.94 75.47 929,045 +0.08(+0.10%)
Aug 21, 2020 74.89 75.45 73.72 75.39 1,479,780 +0.58(+0.78%)
Aug 20, 2020 75.35 76.04 74.59 74.81 1,100,698 -1.56(-2.04%)
Aug 19, 2020 76.74 77.14 75.65 76.37 1,087,740 -0.43(-0.57%)
Aug 18, 2020 76.46 77.10 75.34 76.80 1,286,084 +0.56(+0.73%)
Aug 17, 2020 76.12 76.61 75.64 76.24 1,525,681 +0.30(+0.39%)
Aug 14, 2020 76.05 76.55 75.39 75.95 827,300 -0.27(-0.35%)
Aug 13, 2020 76.25 76.55 75.84 76.22 938,174 -0.11(-0.14%)
Aug 12, 2020 75.55 77.37 75.55 76.32 973,274 +1.25(+1.67%)
Aug 11, 2020 77.07 77.13 74.79 75.07 1,282,296 -1.63(-2.12%)
Aug 10, 2020 76.16 77.00 75.62 76.70 1,386,969 +0.73(+0.96%)
Aug 07, 2020 75.16 75.99 75.02 75.97 1,076,931 +0.88(+1.18%)
Aug 06, 2020 74.60 75.12 73.21 75.09 984,147 +0.31(+0.41%)
Aug 05, 2020 74.63 75.43 74.19 74.78 1,087,200 +0.56(+0.75%)
Aug 04, 2020 73.44 74.84 72.79 74.22 1,634,355 +0.39(+0.52%)
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.