Historical Prices

Date Open High Low Close Volume Change (%)
Sep 22, 2021 80.37 81.70 78.68 80.24 272,500 -0.13(-0.16%)
Sep 21, 2021 79.54 80.73 77.59 80.37 361,526 +1.94(+2.47%)
Sep 20, 2021 74.16 78.72 73.27 78.43 676,337 +0.90(+1.16%)
Sep 17, 2021 80.25 81.18 77.08 77.53 1,077,515 -2.94(-3.65%)
Sep 16, 2021 80.53 83.77 80.30 80.47 454,592 -0.02(-0.02%)
Sep 15, 2021 79.65 81.50 77.86 80.49 636,499 +1.35(+1.71%)
Sep 14, 2021 78.20 79.14 75.80 79.14 748,203 +0.89(+1.14%)
Sep 13, 2021 81.94 81.94 77.91 78.25 697,514 -2.48(-3.07%)
Sep 10, 2021 81.69 83.68 79.76 80.73 637,626 -1.43(-1.74%)
Sep 09, 2021 82.28 83.32 79.32 82.16 871,428 +0.70(+0.86%)
Sep 08, 2021 85.15 85.72 81.27 81.46 934,006 -4.15(-4.85%)
Sep 07, 2021 98.57 98.88 85.21 85.61 1,016,411 -13.35(-13.49%)
Sep 03, 2021 97.06 99.20 96.12 98.96 459,454 +1.42(+1.46%)
Sep 02, 2021 97.40 99.48 95.62 97.54 430,119 -0.43(-0.44%)
Sep 01, 2021 95.46 99.26 95.35 97.97 513,472 +2.28(+2.38%)
Aug 31, 2021 93.13 95.70 89.75 95.69 747,495 +2.82(+3.04%)
Aug 30, 2021 92.73 95.03 88.89 92.87 916,360 +3.03(+3.37%)
Aug 27, 2021 98.44 98.44 86.10 89.84 2,313,600 -9.13(-9.23%)
Aug 26, 2021 96.85 100.32 94.57 98.97 658,345 +1.85(+1.90%)
Aug 25, 2021 94.36 100.22 94.25 97.12 634,547 +5.26(+5.73%)
Aug 24, 2021 88.09 93.00 88.09 91.86 471,801 +3.82(+4.34%)
Aug 23, 2021 85.93 88.73 85.93 88.04 318,831 +2.90(+3.41%)
Aug 20, 2021 83.55 86.61 82.03 85.14 309,884 +3.01(+3.66%)
Aug 19, 2021 81.68 85.24 80.14 82.13 310,180 -0.96(-1.16%)
Aug 18, 2021 83.53 85.63 82.36 83.09 177,130 -0.28(-0.34%)
Aug 17, 2021 86.73 86.73 81.93 83.37 362,662 -4.60(-5.23%)
Aug 16, 2021 87.18 88.80 85.31 87.97 191,711 +0.55(+0.63%)
Aug 13, 2021 90.70 90.70 87.19 87.42 193,664 -3.21(-3.54%)
Aug 12, 2021 91.99 93.07 89.36 90.63 266,289 -0.59(-0.65%)
Aug 11, 2021 90.11 91.59 88.00 91.22 348,873 +0.74(+0.82%)
Aug 10, 2021 86.06 90.81 86.06 90.48 274,097 +4.31(+5.00%)
Aug 09, 2021 85.41 86.33 81.88 86.17 337,444 +1.11(+1.30%)
Aug 06, 2021 85.22 86.20 83.20 85.06 239,828 +0.20(+0.24%)
Aug 05, 2021 84.52 85.71 83.66 84.86 242,742 +0.97(+1.16%)
Aug 04, 2021 88.60 88.69 83.76 83.89 483,130 -5.57(-6.23%)
Aug 03, 2021 90.03 91.26 88.34 89.46 319,493 +0.57(+0.64%)
Aug 02, 2021 88.96 91.75 88.69 88.89 301,737 +0.23(+0.26%)
Jul 30, 2021 89.35 93.62 88.32 88.66 391,181 -1.69(-1.87%)
Jul 29, 2021 90.71 92.80 90.29 90.35 238,725 +0.24(+0.27%)
Jul 28, 2021 91.07 91.57 88.74 90.11 194,748 +0.48(+0.54%)
Jul 27, 2021 91.18 91.18 88.05 89.63 313,402 -2.37(-2.58%)
Jul 26, 2021 91.70 93.39 91.13 92.00 233,765 +0.52(+0.57%)
Jul 23, 2021 90.00 92.38 89.45 91.48 226,374 +2.51(+2.82%)
Jul 22, 2021 93.51 94.43 88.82 88.97 380,784 -4.54(-4.86%)
Jul 21, 2021 92.25 95.45 92.00 93.51 315,219 +1.46(+1.59%)
Jul 20, 2021 86.85 93.08 86.26 92.05 386,865 +5.79(+6.71%)
Jul 19, 2021 83.95 88.05 83.03 86.26 539,810 +0.13(+0.15%)
Jul 16, 2021 88.00 90.81 84.94 86.13 565,570 -1.67(-1.90%)
Jul 15, 2021 91.76 93.02 86.80 87.80 456,028 -4.82(-5.20%)
Jul 14, 2021 95.78 96.40 92.43 92.62 284,332 -0.65(-0.70%)
Jul 13, 2021 95.52 96.19 93.14 93.27 256,722 -2.46(-2.57%)
Jul 12, 2021 96.80 98.35 95.44 95.73 347,734 -1.12(-1.16%)
Jul 09, 2021 93.91 97.23 93.81 96.85 346,934 +4.06(+4.38%)
Jul 08, 2021 92.17 96.00 89.32 92.79 656,486 -0.31(-0.33%)
Jul 07, 2021 89.87 94.41 89.61 93.10 387,793 +2.67(+2.95%)
Jul 06, 2021 94.77 94.86 88.20 90.43 473,383 -4.45(-4.69%)
Jul 02, 2021 93.86 95.38 92.21 94.88 383,253 +1.36(+1.45%)
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.