Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2021 88.92 91.37 85.69 91.36 782,882 +2.69(+3.04%)
Aug 30, 2021 88.54 90.73 84.87 88.67 959,742 +2.89(+3.37%)
Aug 27, 2021 93.99 93.99 82.21 85.78 2,423,130 -8.72(-9.23%)
Aug 26, 2021 92.47 95.79 90.30 94.50 689,512 +1.77(+1.90%)
Aug 25, 2021 90.09 95.69 89.99 92.73 664,587 +5.02(+5.73%)
Aug 24, 2021 84.11 88.80 84.11 87.71 494,136 +3.65(+4.34%)
Aug 23, 2021 82.05 84.71 82.05 84.06 333,925 +2.77(+3.41%)
Aug 20, 2021 79.77 82.70 78.32 81.29 324,554 +2.87(+3.66%)
Aug 19, 2021 77.99 81.39 76.52 78.42 324,864 -0.92(-1.16%)
Aug 18, 2021 79.75 81.76 78.64 79.33 185,515 -0.27(-0.34%)
Aug 17, 2021 82.81 82.81 78.23 79.60 379,831 -4.39(-5.23%)
Aug 16, 2021 83.24 84.79 81.46 83.99 200,786 +0.53(+0.63%)
Aug 13, 2021 86.60 86.60 83.25 83.47 202,832 -3.06(-3.54%)
Aug 12, 2021 87.83 88.87 85.32 86.53 278,895 -0.56(-0.65%)
Aug 11, 2021 86.04 87.45 84.02 87.10 365,389 +0.71(+0.82%)
Aug 10, 2021 82.17 86.71 82.17 86.39 287,073 +4.12(+5.00%)
Aug 09, 2021 81.55 82.43 78.18 82.27 353,419 +1.06(+1.30%)
Aug 06, 2021 81.37 82.30 79.44 81.22 251,181 +0.19(+0.24%)
Aug 05, 2021 80.70 81.84 79.88 81.02 254,233 +0.93(+1.16%)
Aug 04, 2021 84.60 84.68 79.97 80.10 506,002 -5.32(-6.23%)
Aug 03, 2021 85.96 87.13 84.35 85.42 334,618 +0.54(+0.64%)
Aug 02, 2021 84.94 87.60 84.68 84.87 316,021 +0.22(+0.26%)
Jul 30, 2021 85.31 89.39 84.33 84.65 409,700 -1.61(-1.87%)
Jul 29, 2021 86.61 88.61 86.21 86.27 250,026 +0.23(+0.27%)
Jul 28, 2021 86.96 87.43 84.73 86.04 203,967 +0.46(+0.54%)
Jul 27, 2021 87.06 87.06 84.07 85.58 328,239 -2.26(-2.58%)
Jul 26, 2021 87.56 89.17 87.01 87.84 244,831 +0.50(+0.57%)
Jul 23, 2021 85.93 88.20 85.41 87.34 237,090 +2.40(+2.82%)
Jul 22, 2021 89.28 90.16 84.81 84.95 398,811 -4.33(-4.86%)
Jul 21, 2021 88.08 91.14 87.84 89.28 330,142 +1.39(+1.59%)
Jul 20, 2021 82.92 88.87 82.36 87.89 405,179 +5.53(+6.71%)
Jul 19, 2021 80.16 84.07 79.28 82.36 565,365 +0.12(+0.15%)
Jul 16, 2021 84.02 86.71 81.10 82.24 592,345 -1.59(-1.90%)
Jul 15, 2021 87.61 88.82 82.88 83.83 477,617 -4.60(-5.20%)
Jul 14, 2021 91.45 92.04 88.25 88.43 297,792 -0.62(-0.70%)
Jul 13, 2021 91.20 91.84 88.93 89.05 268,875 -2.35(-2.57%)
Jul 12, 2021 92.42 93.90 91.13 91.40 364,196 -1.07(-1.16%)
Jul 09, 2021 89.67 92.83 89.57 92.47 363,358 +3.88(+4.38%)
Jul 08, 2021 88.00 91.66 85.28 88.60 687,565 -0.30(-0.33%)
Jul 07, 2021 85.81 90.14 85.56 88.89 406,151 +2.79(+3.24%)
Jul 06, 2021 90.24 90.32 83.98 86.10 497,168 -4.24(-4.69%)
Jul 02, 2021 89.37 90.81 87.80 90.34 402,509 +1.29(+1.45%)
Jul 01, 2021 85.34 89.66 85.34 89.05 470,139 +3.70(+4.34%)
Jun 30, 2021 81.38 85.76 81.38 85.34 595,757 +4.19(+5.16%)
Jun 29, 2021 80.72 82.95 80.08 81.15 553,004 +1.15(+1.44%)
Jun 28, 2021 78.85 80.04 76.65 80.00 505,775 +1.57(+2.00%)
Jun 25, 2021 74.79 82.22 74.79 78.43 1,523,699 +4.87(+6.61%)
Jun 24, 2021 75.12 75.13 72.50 73.56 360,619 -0.78(-1.05%)
Jun 23, 2021 73.12 74.43 70.96 74.34 485,718 +3.43(+4.83%)
Jun 22, 2021 70.70 71.47 69.52 70.92 306,805 +0.26(+0.36%)
Jun 21, 2021 69.80 71.54 69.19 70.66 298,612 +1.99(+2.90%)
Jun 18, 2021 68.65 69.70 68.50 68.67 808,245 -1.37(-1.96%)
Jun 17, 2021 71.08 71.19 67.21 70.04 720,484 -1.27(-1.78%)
Jun 16, 2021 74.20 74.20 69.94 71.31 785,542 -3.17(-4.26%)
Jun 15, 2021 78.79 79.38 74.09 74.48 589,426 -4.52(-5.73%)
Jun 14, 2021 80.11 80.55 78.44 79.00 355,184 -0.41(-0.52%)
Jun 11, 2021 79.73 81.34 79.19 79.41 335,521 +0.82(+1.04%)
Jun 10, 2021 80.83 81.79 78.52 78.59 294,738 -2.16(-2.68%)
Jun 09, 2021 82.51 82.77 80.60 80.75 321,544 -1.61(-1.95%)
Jun 08, 2021 80.31 83.21 79.75 82.36 370,618 +1.72(+2.14%)
Jun 07, 2021 81.24 82.26 80.33 80.64 356,358 +0.13(+0.17%)
Jun 04, 2021 82.62 83.78 79.71 80.50 367,643 -1.79(-2.18%)
Jun 03, 2021 84.37 84.95 82.07 82.30 319,587 -2.32(-2.75%)
Jun 02, 2021 84.51 84.92 81.31 84.62 412,940 +0.86(+1.02%)
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.