Historical Prices

Date Open High Low Close Volume Change (%)
Sep 22, 2021 86.85 87.94 86.39 86.86 608,096 +1.08(+1.26%)
Sep 21, 2021 86.70 86.86 85.00 85.78 1,000,636 -0.58(-0.67%)
Sep 20, 2021 85.54 86.56 84.59 86.36 1,080,751 -1.12(-1.28%)
Sep 17, 2021 88.10 88.32 86.76 87.48 3,474,870 -1.14(-1.29%)
Sep 16, 2021 91.00 91.00 88.58 88.62 827,909 -1.97(-2.17%)
Sep 15, 2021 89.44 90.96 89.44 90.59 787,602 +1.19(+1.33%)
Sep 14, 2021 90.84 90.89 89.04 89.40 956,418 -0.93(-1.03%)
Sep 13, 2021 90.49 90.80 89.53 90.33 1,543,066 +0.94(+1.05%)
Sep 10, 2021 90.00 90.24 89.07 89.39 1,184,724 +0.09(+0.10%)
Sep 09, 2021 89.00 90.08 88.88 89.30 800,325 +0.16(+0.18%)
Sep 08, 2021 88.33 89.21 87.59 89.14 560,537 +0.45(+0.51%)
Sep 07, 2021 90.10 90.36 88.21 88.69 810,981 -1.54(-1.71%)
Sep 03, 2021 90.73 91.12 89.96 90.23 592,862 -0.39(-0.43%)
Sep 02, 2021 88.95 90.90 88.92 90.62 742,287 +1.93(+2.18%)
Sep 01, 2021 89.93 90.28 87.98 88.69 1,042,171 -1.10(-1.23%)
Aug 31, 2021 89.66 89.94 88.79 89.79 1,204,142 +0.16(+0.18%)
Aug 30, 2021 90.30 90.46 89.58 89.63 1,106,569 -0.48(-0.53%)
Aug 27, 2021 88.82 90.67 88.45 90.11 1,013,903 +2.11(+2.40%)
Aug 26, 2021 88.04 88.73 87.27 88.00 2,011,789 +0.36(+0.41%)
Aug 25, 2021 87.10 87.90 86.99 87.64 2,201,857 +0.50(+0.57%)
Aug 24, 2021 87.70 88.40 87.04 87.14 1,835,087 -0.28(-0.32%)
Aug 23, 2021 86.31 87.69 86.31 87.42 1,776,049 +1.68(+1.96%)
Aug 20, 2021 85.43 86.24 85.13 85.74 1,709,698 +0.25(+0.29%)
Aug 19, 2021 87.26 88.32 85.34 85.49 1,560,724 -2.44(-2.77%)
Aug 18, 2021 87.90 88.77 87.61 87.93 914,228 -0.56(-0.63%)
Aug 17, 2021 88.17 89.08 87.39 88.49 751,358 -0.46(-0.52%)
Aug 16, 2021 88.40 89.51 87.71 88.95 952,781 +0.04(+0.04%)
Aug 13, 2021 89.02 89.14 88.09 88.91 597,195 -0.09(-0.10%)
Aug 12, 2021 89.49 89.49 88.06 89.00 603,540 -0.49(-0.55%)
Aug 11, 2021 87.82 89.55 87.50 89.49 1,174,681 +1.75(+1.99%)
Aug 10, 2021 86.90 88.13 86.12 87.74 833,194 +0.99(+1.14%)
Aug 09, 2021 85.74 87.03 85.13 86.75 867,618 +0.62(+0.72%)
Aug 06, 2021 86.83 87.04 85.75 86.13 916,213 +0.03(+0.03%)
Aug 05, 2021 85.65 86.52 85.36 86.10 818,071 +1.27(+1.50%)
Aug 04, 2021 84.37 86.18 84.37 84.83 934,732 -0.72(-0.84%)
Aug 03, 2021 84.07 85.83 82.92 85.55 762,520 +1.97(+2.36%)
Aug 02, 2021 85.73 87.31 83.40 83.58 943,665 -1.29(-1.52%)
Jul 30, 2021 84.97 85.02 83.46 84.87 894,161 -0.14(-0.16%)
Jul 29, 2021 84.50 85.53 82.59 85.01 1,312,765 +1.75(+2.10%)
Jul 28, 2021 81.99 83.68 81.90 83.26 1,266,899 +1.25(+1.52%)
Jul 27, 2021 81.23 82.60 80.85 82.01 909,336 -0.09(-0.11%)
Jul 26, 2021 81.81 82.48 81.28 82.10 991,393 +0.29(+0.35%)
Jul 23, 2021 81.84 82.42 81.12 81.81 614,754 +0.15(+0.18%)
Jul 22, 2021 82.67 82.67 81.13 81.66 879,861 -0.98(-1.19%)
Jul 21, 2021 82.34 82.81 81.79 82.64 817,190 +0.90(+1.10%)
Jul 20, 2021 78.38 82.25 78.21 81.74 1,284,460 +3.60(+4.61%)
Jul 19, 2021 79.93 80.00 77.61 78.14 1,349,852 -3.47(-4.25%)
Jul 16, 2021 82.91 83.10 81.38 81.61 1,002,446 -0.75(-0.91%)
Jul 15, 2021 81.64 83.63 81.48 82.36 1,019,173 -0.11(-0.13%)
Jul 14, 2021 83.05 83.79 81.92 82.47 694,840 -0.36(-0.43%)
Jul 13, 2021 82.80 83.40 82.70 82.83 802,064 -0.13(-0.16%)
Jul 12, 2021 82.36 83.47 81.72 82.96 647,060 +0.11(+0.13%)
Jul 09, 2021 81.44 82.99 81.30 82.85 773,678 +2.72(+3.39%)
Jul 08, 2021 80.16 80.72 78.71 80.13 924,245 -1.05(-1.29%)
Jul 07, 2021 79.70 81.35 79.23 81.18 967,671 +0.88(+1.10%)
Jul 06, 2021 81.09 81.35 79.00 80.30 1,224,531 -1.26(-1.54%)
Jul 02, 2021 81.84 81.90 80.84 81.56 674,544 -0.27(-0.33%)
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.