Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2020 62.00 63.08 59.28 61.59 26,846 -0.13(-0.22%)
Sep 29, 2020 64.86 65.00 60.65 61.73 18,826 -3.19(-4.91%)
Sep 28, 2020 59.39 65.75 59.39 64.92 11,722 -0.08(-0.12%)
Sep 25, 2020 68.40 69.80 65.00 65.00 5,900 -3.91(-5.67%)
Sep 24, 2020 74.09 74.09 66.67 68.91 33,002 -2.34(-3.28%)
Sep 23, 2020 64.67 71.25 63.78 71.25 29,212 +7.71(+12.13%)
Sep 22, 2020 62.96 68.03 62.96 63.54 23,627 -0.08(-0.13%)
Sep 21, 2020 62.62 70.32 62.62 63.62 30,438 +3.62(+6.03%)
Sep 18, 2020 59.00 62.50 56.50 60.00 23,100 -0.10(-0.17%)
Sep 17, 2020 66.43 66.43 59.43 60.10 24,583 -1.91(-3.08%)
Sep 16, 2020 62.33 62.61 59.39 62.01 46,433 -1.59(-2.50%)
Sep 15, 2020 62.45 64.66 62.06 63.60 12,814 +0.29(+0.46%)
Sep 14, 2020 63.68 64.85 61.50 63.31 25,697 -2.75(-4.16%)
Sep 11, 2020 70.00 73.53 65.80 66.06 54,000 -7.94(-10.73%)
Sep 10, 2020 71.49 76.70 70.00 74.00 32,185 +1.68(+2.32%)
Sep 09, 2020 76.63 77.47 69.99 72.32 32,896 -9.06(-11.13%)
Sep 08, 2020 96.00 99.42 80.50 81.38 41,126 -4.94(-5.72%)
Sep 04, 2020 97.47 118.00 82.23 86.31 163,600 -16.16(-15.77%)
Sep 03, 2020 82.60 108.58 77.80 102.47 273,454 +21.65(+26.79%)
Sep 02, 2020 76.54 82.14 76.44 80.82 68,796 +3.35(+4.32%)
Sep 01, 2020 74.90 77.91 73.76 77.47 30,468 +3.37(+4.55%)
Aug 31, 2020 71.28 75.70 68.44 74.10 73,307 +6.63(+9.83%)
Aug 28, 2020 70.08 75.97 66.00 67.47 46,600 -0.06(-0.09%)
Aug 27, 2020 63.14 78.55 62.35 67.53 87,104 +3.08(+4.78%)
Aug 26, 2020 60.65 65.08 58.09 64.45 46,083 +2.80(+4.54%)
Aug 25, 2020 62.77 66.62 61.04 61.65 15,556 -1.35(-2.14%)
Aug 24, 2020 59.76 63.89 59.36 63.00 33,445 +0.23(+0.37%)
Aug 21, 2020 64.57 68.87 62.50 62.77 56,400 +0.33(+0.53%)
Aug 20, 2020 68.56 69.47 61.97 62.44 88,656 -1.14(-1.79%)
Aug 19, 2020 60.72 64.53 59.90 63.58 82,619 +2.03(+3.30%)
Aug 18, 2020 61.82 64.75 60.53 61.55 64,333 -1.73(-2.73%)
Aug 17, 2020 64.82 65.81 62.50 63.28 79,501 -4.53(-6.68%)
Aug 14, 2020 68.72 70.01 66.86 67.81 36,300 -0.02(-0.03%)
Aug 13, 2020 69.02 69.50 64.80 67.83 80,677 -0.25(-0.37%)
Aug 12, 2020 69.91 70.82 67.11 68.08 99,267 -7.90(-10.40%)
Aug 11, 2020 65.95 76.96 65.66 75.98 143,265 +5.98(+8.54%)
Aug 10, 2020 71.52 73.57 69.10 70.00 144,400 -4.20(-5.66%)
Aug 07, 2020 76.74 77.18 72.62 74.20 132,800 -1.00(-1.33%)
Aug 06, 2020 76.90 78.30 74.59 75.20 91,499 -1.32(-1.73%)
Aug 05, 2020 77.70 79.50 76.36 76.52 99,067 -3.63(-4.53%)
Aug 04, 2020 84.62 84.62 79.72 80.15 152,879 -4.90(-5.76%)
Aug 03, 2020 84.40 86.96 83.01 85.05 100,808 -0.83(-0.97%)
Jul 31, 2020 84.66 93.80 84.66 85.88 275,200 -3.72(-4.15%)
Jul 30, 2020 93.72 101.90 88.42 89.60 222,411 +3.57(+4.15%)
Jul 29, 2020 86.58 89.00 85.05 86.03 85,183 -3.33(-3.73%)
Jul 28, 2020 90.56 92.00 84.25 89.36 194,301 -1.41(-1.55%)
Jul 27, 2020 93.33 95.88 90.30 90.77 104,204 -5.23(-5.45%)
Jul 24, 2020 101.36 104.00 96.00 96.00 222,500 +0.77(+0.81%)
Jul 23, 2020 88.45 98.76 87.21 95.23 253,285 +5.35(+5.95%)
Jul 22, 2020 93.19 95.01 89.57 89.88 97,540 -1.89(-2.06%)
Jul 21, 2020 85.22 94.00 83.76 91.77 185,842 +1.57(+1.74%)
Jul 20, 2020 96.82 97.93 87.35 90.20 251,022 -9.50(-9.53%)
Jul 17, 2020 104.76 106.93 99.19 99.70 180,900 -7.59(-7.07%)
Jul 16, 2020 115.08 115.91 106.50 107.29 192,756 -3.76(-3.39%)
Jul 15, 2020 109.67 120.48 109.67 111.05 302,055 -5.95(-5.09%)
Jul 14, 2020 132.04 137.56 116.85 117.00 285,177 -15.50(-11.70%)
Jul 13, 2020 107.99 133.63 107.99 132.50 416,837 +21.07(+18.91%)
Jul 10, 2020 118.30 123.92 111.00 111.43 431,300 -6.37(-5.41%)
Jul 09, 2020 115.29 127.00 112.97 117.80 525,109 +3.68(+3.22%)
Jul 08, 2020 114.01 123.88 113.71 114.12 374,051 -5.88(-4.90%)
Jul 07, 2020 112.61 120.32 108.04 120.00 591,161 +7.45(+6.62%)
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.