Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2021 83.28 83.29 79.83 80.19 1,591,082 -2.72(-3.28%)
Sep 29, 2021 83.48 83.81 82.81 82.91 470,627 -0.25(-0.30%)
Sep 28, 2021 84.47 84.75 82.45 83.16 775,081 -1.39(-1.65%)
Sep 27, 2021 84.73 85.86 84.47 84.55 457,477 -0.31(-0.36%)
Sep 24, 2021 84.74 85.73 84.43 84.86 464,962 -0.22(-0.25%)
Sep 23, 2021 85.33 86.31 85.01 85.08 529,550 +0.31(+0.36%)
Sep 22, 2021 83.47 84.93 82.18 84.77 956,420 +1.30(+1.56%)
Sep 21, 2021 86.46 87.66 83.44 83.47 873,839 -2.46(-2.87%)
Sep 20, 2021 86.92 87.44 85.25 85.93 924,058 -1.73(-1.98%)
Sep 17, 2021 88.25 88.69 86.77 87.66 1,536,638 -1.09(-1.23%)
Sep 16, 2021 88.28 89.07 87.88 88.75 556,366 +0.08(+0.09%)
Sep 15, 2021 87.39 88.80 86.97 88.67 555,657 +1.05(+1.20%)
Sep 14, 2021 87.92 87.92 86.92 87.62 482,393 -0.07(-0.08%)
Sep 13, 2021 88.34 88.66 87.31 87.69 452,622 -0.41(-0.47%)
Sep 10, 2021 88.41 89.00 87.87 88.10 402,860 -0.02(-0.02%)
Sep 09, 2021 88.28 88.99 87.82 88.12 582,545 -0.06(-0.07%)
Sep 08, 2021 90.08 90.47 87.99 88.19 484,334 -1.89(-2.10%)
Sep 07, 2021 89.70 90.74 89.43 90.07 731,352 +0.76(+0.86%)
Sep 03, 2021 89.07 89.35 88.45 89.31 277,404 +0.38(+0.42%)
Sep 02, 2021 89.06 89.38 88.48 88.93 273,683 +0.08(+0.09%)
Sep 01, 2021 88.57 89.68 88.14 88.85 434,031 +0.49(+0.55%)
Aug 31, 2021 88.59 88.75 87.85 88.36 711,962 -0.02(-0.02%)
Aug 30, 2021 88.98 89.45 88.26 88.38 359,362 -0.11(-0.12%)
Aug 27, 2021 87.78 88.87 87.65 88.49 407,318 +0.47(+0.53%)
Aug 26, 2021 88.39 88.85 87.83 88.02 426,111 -0.46(-0.52%)
Aug 25, 2021 88.10 88.84 87.81 88.48 451,410 +0.70(+0.80%)
Aug 24, 2021 87.13 88.49 87.10 87.78 450,840 +0.43(+0.49%)
Aug 23, 2021 86.35 87.71 86.35 87.35 494,711 +1.20(+1.40%)
Aug 20, 2021 85.48 86.63 85.31 86.14 515,202 +0.95(+1.12%)
Aug 19, 2021 86.60 87.43 84.75 85.19 707,525 -1.05(-1.22%)
Aug 18, 2021 87.14 87.38 86.20 86.24 516,400 -1.22(-1.40%)
Aug 17, 2021 89.34 89.34 86.51 87.47 603,063 -2.40(-2.67%)
Aug 16, 2021 89.75 90.58 89.42 89.87 609,835 -0.25(-0.28%)
Aug 13, 2021 89.28 90.13 89.02 90.12 587,702 +1.07(+1.20%)
Aug 12, 2021 88.97 89.30 88.45 89.05 754,873 +0.32(+0.36%)
Aug 11, 2021 88.55 89.04 87.84 88.72 523,996 +0.04(+0.04%)
Aug 10, 2021 88.15 89.01 87.90 88.69 377,484 +0.42(+0.48%)
Aug 09, 2021 88.34 88.95 88.01 88.27 411,339 +0.19(+0.21%)
Aug 06, 2021 89.18 89.84 87.80 88.08 638,021 -0.97(-1.09%)
Aug 05, 2021 89.53 89.64 88.45 89.05 565,028 -0.44(-0.49%)
Aug 04, 2021 90.19 90.79 89.12 89.49 616,205 -0.74(-0.82%)
Aug 03, 2021 89.93 90.67 88.69 90.23 1,000,433 +0.66(+0.73%)
Aug 02, 2021 89.95 91.32 89.41 89.57 709,295 +0.19(+0.21%)
Jul 30, 2021 89.77 91.23 89.15 89.38 1,805,221 -0.33(-0.37%)
Jul 29, 2021 89.73 89.95 88.70 89.71 1,087,061 +0.54(+0.61%)
Jul 28, 2021 90.53 91.68 89.05 89.17 1,610,289 -1.33(-1.47%)
Jul 27, 2021 91.79 92.36 89.58 90.50 1,675,801 -2.10(-2.27%)
Jul 26, 2021 87.58 93.64 86.49 92.60 4,335,269 +10.10(+12.24%)
Jul 23, 2021 83.63 83.63 81.85 82.50 1,238,093 -0.74(-0.89%)
Jul 22, 2021 84.10 84.10 82.90 83.24 441,182 -0.87(-1.04%)
Jul 21, 2021 84.25 85.07 83.78 84.12 472,542 +0.20(+0.23%)
Jul 20, 2021 82.28 84.27 82.05 83.92 732,530 +1.96(+2.40%)
Jul 19, 2021 83.06 83.43 81.09 81.96 892,515 -2.00(-2.38%)
Jul 16, 2021 84.43 84.68 83.57 83.95 759,572 -0.68(-0.80%)
Jul 15, 2021 87.25 87.36 84.37 84.63 1,127,083 -2.67(-3.06%)
Jul 14, 2021 87.18 87.87 86.87 87.30 699,816 +0.20(+0.23%)
Jul 13, 2021 87.63 87.78 86.84 87.11 538,176 -0.52(-0.59%)
Jul 12, 2021 87.12 87.72 86.79 87.62 382,889 +0.15(+0.17%)
Jul 09, 2021 87.16 87.71 86.79 87.47 482,752 +0.97(+1.12%)
Jul 08, 2021 85.87 86.80 85.16 86.50 662,091 -0.04(-0.04%)
Jul 07, 2021 85.48 86.70 85.29 86.53 558,449 +1.17(+1.37%)
Jul 06, 2021 86.12 86.32 84.43 85.37 557,889 -0.92(-1.07%)
Jul 02, 2021 85.39 86.45 85.29 86.28 769,101 +1.17(+1.37%)
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.