Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2020 71.60 71.60 68.80 69.00 23,004 +0.20(+0.29%)
Sep 29, 2020 69.00 70.00 67.60 68.80 33,602 -0.20(-0.29%)
Sep 28, 2020 68.60 70.00 67.80 69.00 20,066 +1.80(+2.68%)
Sep 25, 2020 67.40 70.60 66.80 67.20 40,390 -0.90(-1.32%)
Sep 24, 2020 68.80 69.58 65.80 68.10 32,963 -0.50(-0.73%)
Sep 23, 2020 73.40 74.30 68.60 68.60 32,084 -4.20(-5.77%)
Sep 22, 2020 72.00 72.80 69.00 72.80 28,730 +0.80(+1.11%)
Sep 21, 2020 76.40 76.40 70.20 72.00 31,171 -4.40(-5.76%)
Sep 18, 2020 74.60 76.40 72.40 76.40 39,750 +3.00(+4.09%)
Sep 17, 2020 71.00 73.80 69.80 73.40 39,087 +2.40(+3.38%)
Sep 16, 2020 72.40 74.60 71.00 71.00 46,495 -0.80(-1.11%)
Sep 15, 2020 75.00 75.80 71.60 71.80 30,599 -2.80(-3.75%)
Sep 14, 2020 75.00 76.20 73.40 74.60 31,081 +2.00(+2.75%)
Sep 11, 2020 72.00 76.00 70.60 72.60 30,310 +1.40(+1.97%)
Sep 10, 2020 72.40 74.00 70.60 71.20 13,515 -1.40(-1.93%)
Sep 09, 2020 71.40 75.80 69.40 72.60 26,322 +1.60(+2.25%)
Sep 08, 2020 70.80 76.40 69.20 71.00 21,852 -1.00(-1.39%)
Sep 04, 2020 74.00 74.00 68.20 72.00 23,655 -0.20(-0.28%)
Sep 03, 2020 75.60 76.20 71.00 72.20 33,142 -4.00(-5.25%)
Sep 02, 2020 76.20 77.72 74.70 76.20 22,912 +0.00(+0.00%)
Sep 01, 2020 80.00 81.00 75.40 76.20 31,288 -4.40(-5.46%)
Aug 31, 2020 78.60 81.40 77.20 80.60 30,263 +2.80(+3.60%)
Aug 28, 2020 78.20 80.40 75.60 77.80 26,285 -0.40(-0.51%)
Aug 27, 2020 81.40 81.70 77.20 78.20 23,516 -2.20(-2.74%)
Aug 26, 2020 82.80 82.80 78.80 80.40 18,375 -2.00(-2.43%)
Aug 25, 2020 80.80 82.60 79.00 82.40 33,381 +2.60(+3.26%)
Aug 24, 2020 84.20 84.40 78.40 79.80 18,212 -3.20(-3.86%)
Aug 21, 2020 85.40 85.40 82.00 83.00 27,275 -1.80(-2.12%)
Aug 20, 2020 84.80 86.60 82.20 84.80 15,129 +0.00(+0.00%)
Aug 19, 2020 85.20 87.20 83.80 84.80 22,057 +1.00(+1.19%)
Aug 18, 2020 88.00 88.80 83.00 83.80 37,143 -3.20(-3.68%)
Aug 17, 2020 86.00 89.50 85.20 87.00 17,305 +2.40(+2.84%)
Aug 14, 2020 85.80 86.40 84.00 84.60 11,865 -0.60(-0.70%)
Aug 13, 2020 82.40 87.00 82.20 85.20 26,155 +3.00(+3.65%)
Aug 12, 2020 85.40 85.40 80.00 82.20 33,576 -0.90(-1.08%)
Aug 11, 2020 92.20 92.20 82.90 83.10 46,312 -11.10(-11.78%)
Aug 10, 2020 91.40 95.80 91.00 94.20 29,311 +4.00(+4.43%)
Aug 07, 2020 98.40 98.40 88.20 90.20 171,120 -9.90(-9.89%)
Aug 06, 2020 101.40 102.20 98.00 100.10 23,915 -1.50(-1.48%)
Aug 05, 2020 100.80 102.80 99.58 101.60 21,364 +1.60(+1.60%)
Aug 04, 2020 97.00 100.40 95.60 100.00 19,111 +2.60(+2.67%)
Aug 03, 2020 93.80 97.80 93.20 97.40 31,252 +3.40(+3.62%)
Jul 31, 2020 97.20 97.40 93.00 94.00 26,585 -3.20(-3.29%)
Jul 30, 2020 94.60 98.80 94.20 97.20 21,078 +1.60(+1.67%)
Jul 29, 2020 95.20 96.60 93.00 95.60 17,844 +0.60(+0.63%)
Jul 28, 2020 100.00 100.60 94.20 95.00 27,862 -3.80(-3.85%)
Jul 27, 2020 100.80 101.20 96.57 98.80 26,495 -1.40(-1.40%)
Jul 24, 2020 102.40 104.39 99.20 100.20 24,225 -3.00(-2.91%)
Jul 23, 2020 105.20 107.20 102.20 103.20 20,340 -2.20(-2.09%)
Jul 22, 2020 107.60 108.40 104.70 105.40 19,047 -2.60(-2.41%)
Jul 21, 2020 110.40 110.40 106.80 108.00 31,631 -1.80(-1.64%)
Jul 20, 2020 107.20 110.20 107.20 109.80 18,586 +2.90(+2.71%)
Jul 17, 2020 104.20 108.00 103.60 106.90 23,985 +2.10(+2.00%)
Jul 16, 2020 104.60 105.90 101.20 104.80 19,563 -0.60(-0.57%)
Jul 15, 2020 103.40 108.60 102.00 105.40 38,569 +3.40(+3.33%)
Jul 14, 2020 101.40 104.00 98.80 102.00 34,427 +1.20(+1.19%)
Jul 13, 2020 105.20 107.20 100.80 100.80 35,212 -2.20(-2.14%)
Jul 10, 2020 104.20 106.00 102.00 103.00 18,465 -1.60(-1.53%)
Jul 09, 2020 104.60 107.60 102.00 104.60 24,003 -0.60(-0.57%)
Jul 08, 2020 106.60 106.60 103.80 105.20 16,677 -0.80(-0.75%)
Jul 07, 2020 102.00 110.20 101.60 106.00 32,746 +3.80(+3.72%)
Jul 06, 2020 104.00 105.20 101.20 102.20 23,101 -0.80(-0.78%)
Jul 02, 2020 106.40 107.97 102.80 103.00 22,510 -1.80(-1.72%)
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.