Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2020 83.02 86.56 82.04 85.57 106,698 +1.57(+1.87%)
Aug 28, 2020 79.88 85.18 79.29 84.00 86,492 +4.91(+6.20%)
Aug 27, 2020 79.69 80.67 77.13 79.10 63,132 -0.59(-0.74%)
Aug 26, 2020 82.43 82.83 79.10 79.69 90,911 -2.94(-3.56%)
Aug 25, 2020 77.53 83.22 76.55 82.63 76,610 +5.10(+6.58%)
Aug 24, 2020 84.00 84.00 76.94 77.53 99,854 -5.30(-6.40%)
Aug 21, 2020 86.36 87.07 80.67 82.83 98,445 -4.12(-4.74%)
Aug 20, 2020 87.14 88.13 84.20 86.95 97,716 +2.16(+2.55%)
Aug 19, 2020 84.99 87.73 80.67 84.79 129,791 +0.39(+0.47%)
Aug 18, 2020 78.70 85.77 77.92 84.40 389,819 +6.08(+7.77%)
Aug 17, 2020 72.62 78.90 72.23 78.31 83,438 +5.50(+7.55%)
Aug 14, 2020 74.98 74.98 71.34 72.82 70,310 -1.57(-2.11%)
Aug 13, 2020 69.68 75.96 68.89 74.39 97,107 +4.51(+6.46%)
Aug 12, 2020 70.27 71.64 68.89 69.87 78,469 +0.59(+0.85%)
Aug 11, 2020 71.64 71.84 68.01 69.28 125,054 -1.96(-2.75%)
Aug 10, 2020 73.80 74.39 71.25 71.25 90,838 -2.36(-3.20%)
Aug 07, 2020 65.55 75.17 65.55 73.60 170,229 +8.64(+13.29%)
Aug 06, 2020 63.59 66.93 63.40 64.97 94,274 -0.59(-0.90%)
Aug 05, 2020 65.75 65.95 63.20 65.55 108,825 +0.39(+0.60%)
Aug 04, 2020 63.20 67.12 61.63 65.16 111,796 +1.18(+1.84%)
Aug 03, 2020 60.26 64.57 60.26 63.98 93,792 +4.32(+7.24%)
Jul 31, 2020 61.04 62.02 58.88 59.67 90,354 -1.96(-3.18%)
Jul 30, 2020 57.90 62.41 56.72 61.63 110,447 +3.14(+5.37%)
Jul 29, 2020 60.26 61.04 57.51 58.49 150,867 -2.16(-3.56%)
Jul 28, 2020 62.81 64.38 59.67 60.65 195,461 -1.96(-3.13%)
Jul 27, 2020 63.20 64.18 61.43 62.61 112,274 -0.98(-1.54%)
Jul 24, 2020 67.12 67.32 63.20 63.59 124,934 -3.14(-4.71%)
Jul 23, 2020 69.28 69.68 66.14 66.73 106,774 -2.55(-3.68%)
Jul 22, 2020 70.66 71.01 65.36 69.28 500,818 -1.57(-2.22%)
Jul 21, 2020 73.21 73.99 69.09 70.85 127,153 -2.16(-2.96%)
Jul 20, 2020 72.82 75.56 70.85 73.01 104,762 +2.36(+3.33%)
Jul 17, 2020 69.09 71.25 69.09 70.66 76,012 +0.98(+1.41%)
Jul 16, 2020 71.44 71.44 67.12 69.68 117,696 -2.75(-3.79%)
Jul 15, 2020 71.44 72.62 69.87 72.42 88,788 +1.57(+2.22%)
Jul 14, 2020 69.48 71.25 68.11 70.85 88,798 +1.37(+1.98%)
Jul 13, 2020 74.58 74.98 69.48 69.48 112,497 -4.91(-6.60%)
Jul 10, 2020 78.70 78.70 73.80 74.39 83,140 -2.55(-3.32%)
Jul 09, 2020 77.13 78.70 76.45 76.94 69,971 -0.20(-0.25%)
Jul 08, 2020 78.90 79.29 76.55 77.13 78,735 -1.37(-1.75%)
Jul 07, 2020 76.55 79.69 76.55 78.51 65,667 +0.79(+1.01%)
Jul 06, 2020 79.29 79.88 77.13 77.72 65,924 -1.18(-1.49%)
Jul 02, 2020 80.27 80.67 77.43 78.90 63,728 +0.00(+0.00%)
Jul 01, 2020 78.51 79.59 76.25 78.90 78,087 +1.77(+2.29%)
Jun 30, 2020 77.13 79.29 75.56 77.13 119,266 -0.78(-1.01%)
Jun 29, 2020 78.12 83.02 76.74 77.92 133,799 +0.00(+0.00%)
Jun 26, 2020 79.88 81.94 77.33 77.92 334,277 -3.93(-4.80%)
Jun 25, 2020 81.45 85.97 78.70 81.84 141,253 -0.20(-0.24%)
Jun 24, 2020 80.86 83.61 77.53 82.04 132,947 +0.59(+0.72%)
Jun 23, 2020 82.04 83.22 79.88 81.45 135,032 -1.57(-1.89%)
Jun 22, 2020 78.51 83.42 73.80 83.02 267,678 +7.85(+10.44%)
Jun 19, 2020 73.41 77.13 73.41 75.17 378,935 +1.96(+2.68%)
Jun 18, 2020 69.68 73.80 69.68 73.21 84,316 +2.75(+3.90%)
Jun 17, 2020 69.28 72.82 69.28 70.46 95,785 +0.59(+0.84%)
Jun 16, 2020 71.64 72.62 68.89 69.87 119,877 -0.98(-1.39%)
Jun 15, 2020 67.32 71.44 66.14 70.85 129,048 +2.36(+3.44%)
Jun 12, 2020 71.44 71.84 63.59 68.50 155,290 -2.16(-3.06%)
Jun 11, 2020 76.74 77.33 70.46 70.66 127,015 -7.85(-10.00%)
Jun 10, 2020 73.60 80.47 73.41 78.51 152,336 +4.51(+6.10%)
Jun 09, 2020 73.60 74.78 72.42 73.99 84,804 -0.39(-0.53%)
Jun 08, 2020 76.74 78.12 72.42 74.39 125,791 -1.18(-1.56%)
Jun 05, 2020 73.21 77.33 71.25 75.56 120,568 +2.36(+3.22%)
Jun 04, 2020 72.62 77.13 72.03 73.21 139,531 -0.59(-0.80%)
Jun 03, 2020 82.04 82.04 73.41 73.80 251,274 -6.08(-7.62%)
Jun 02, 2020 92.05 93.82 77.13 79.88 547,376 -3.53(-4.24%)
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.