Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 29, 2021 85.79 86.15 84.53 84.76 2,050,501 -1.13(-1.32%)
Oct 28, 2021 88.99 90.82 85.80 85.90 2,321,320 -2.10(-2.38%)
Oct 27, 2021 92.98 93.24 87.81 88.00 1,219,425 -5.72(-6.10%)
Oct 26, 2021 98.19 93.34 93.71 798,738 -3.65(-3.75%)
Oct 25, 2021 97.69 99.62 97.23 97.36 1,443,616 +0.52(+0.53%)
Oct 22, 2021 95.67 97.55 95.33 96.84 1,029,539 +1.05(+1.10%)
Oct 21, 2021 101.22 101.72 93.68 95.79 945,897 -5.59(-5.51%)
Oct 20, 2021 99.88 101.45 99.17 101.38 412,404 +1.03(+1.02%)
Oct 19, 2021 99.79 100.79 98.13 100.35 451,573 +0.83(+0.84%)
Oct 18, 2021 98.80 100.63 97.89 99.52 340,653 +0.18(+0.18%)
Oct 15, 2021 99.58 101.32 99.02 99.34 758,143 +0.91(+0.93%)
Oct 14, 2021 97.88 98.76 96.51 98.43 335,138 +2.49(+2.59%)
Oct 13, 2021 98.79 98.99 95.71 95.94 361,037 -2.94(-2.98%)
Oct 12, 2021 97.52 99.85 97.42 98.88 314,092 +1.36(+1.40%)
Oct 11, 2021 101.89 102.78 96.88 97.52 357,124 -3.74(-3.69%)
Oct 08, 2021 102.14 103.69 101.18 101.26 165,091 -0.05(-0.05%)
Oct 07, 2021 102.21 103.57 101.07 101.31 532,775 +0.44(+0.43%)
Oct 06, 2021 100.09 102.05 98.92 100.87 638,438 -1.35(-1.32%)
Oct 05, 2021 102.22 104.39 101.31 102.22 612,758 +0.72(+0.71%)
Oct 04, 2021 103.72 105.04 101.09 101.51 468,446 -2.12(-2.04%)
Oct 01, 2021 100.36 104.86 100.36 103.63 356,456 +3.31(+3.30%)
Sep 30, 2021 102.61 102.61 99.86 100.31 997,204 -1.86(-1.82%)
Sep 29, 2021 102.65 103.50 100.76 102.17 438,644 -0.18(-0.17%)
Sep 28, 2021 104.12 105.24 102.21 102.35 1,122,851 -1.31(-1.27%)
Sep 27, 2021 102.43 105.47 101.78 103.67 825,397 +1.87(+1.84%)
Sep 24, 2021 98.91 103.90 98.91 101.80 786,371 +2.62(+2.65%)
Sep 23, 2021 95.03 99.85 95.03 99.17 702,816 +4.47(+4.72%)
Sep 22, 2021 93.10 95.85 93.10 94.70 377,175 +2.61(+2.84%)
Sep 21, 2021 93.09 93.27 90.51 92.08 504,842 -0.10(-0.11%)
Sep 20, 2021 92.58 94.11 90.65 92.18 560,340 -3.74(-3.90%)
Sep 17, 2021 98.10 99.02 95.45 95.92 845,042 -2.52(-2.56%)
Sep 16, 2021 97.18 100.94 96.71 98.44 898,699 +2.00(+2.07%)
Sep 15, 2021 92.51 97.10 92.28 96.44 1,336,769 +3.62(+3.90%)
Sep 14, 2021 95.53 96.58 92.28 92.82 547,122 -2.58(-2.70%)
Sep 13, 2021 94.11 97.13 93.46 95.39 695,449 +2.88(+3.12%)
Sep 10, 2021 94.82 96.57 92.41 92.51 483,653 -1.48(-1.58%)
Sep 09, 2021 92.12 94.85 92.12 93.99 1,352,204 +2.17(+2.36%)
Sep 08, 2021 93.96 94.59 91.55 91.82 445,230 -2.26(-2.40%)
Sep 07, 2021 94.46 96.71 93.80 94.08 606,019 -0.08(-0.08%)
Sep 03, 2021 94.31 94.84 93.07 94.16 456,334 +0.10(+0.11%)
Sep 02, 2021 95.01 95.61 93.06 94.06 554,637 -0.59(-0.62%)
Sep 01, 2021 97.56 97.65 94.60 94.65 915,897 -2.90(-2.98%)
Aug 31, 2021 95.24 98.54 94.70 97.55 1,164,685 +3.46(+3.68%)
Aug 30, 2021 98.97 99.04 93.96 94.09 901,393 -3.23(-3.32%)
Aug 27, 2021 94.47 97.96 94.20 97.32 574,989 +2.86(+3.03%)
Aug 26, 2021 96.69 96.69 93.64 94.46 446,544 -2.19(-2.26%)
Aug 25, 2021 94.27 97.54 93.07 96.65 817,285 +3.46(+3.71%)
Aug 24, 2021 90.72 94.14 90.72 93.19 472,942 +3.19(+3.55%)
Aug 23, 2021 92.16 92.43 89.59 89.99 598,879 -0.55(-0.60%)
Aug 20, 2021 89.38 90.63 88.49 90.54 530,851 +0.90(+1.01%)
Aug 19, 2021 88.83 90.10 87.76 89.64 768,489 -0.86(-0.94%)
Aug 18, 2021 89.10 92.37 88.11 90.49 829,624 +1.20(+1.35%)
Aug 17, 2021 89.48 89.84 86.78 89.29 669,765 -0.99(-1.10%)
Aug 16, 2021 90.01 91.00 88.76 90.28 547,940 -1.23(-1.35%)
Aug 13, 2021 93.01 93.45 91.18 91.52 306,258 -1.14(-1.23%)
Aug 12, 2021 93.48 94.26 90.98 92.66 342,688 -1.06(-1.14%)
Aug 11, 2021 92.69 94.07 90.89 93.72 373,132 +1.32(+1.43%)
Aug 10, 2021 91.19 92.66 90.76 92.40 493,156 +1.33(+1.46%)
Aug 09, 2021 92.43 92.67 90.63 91.07 611,395 -2.40(-2.57%)
Aug 06, 2021 92.96 93.82 92.96 93.47 598,754 +1.98(+2.17%)
Aug 05, 2021 90.85 93.59 90.28 91.49 506,907 +1.36(+1.51%)
Aug 04, 2021 90.73 93.75 89.79 90.13 639,290 -2.16(-2.34%)
Aug 03, 2021 92.51 92.95 88.92 92.29 821,230 -0.21(-0.23%)
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.