Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 29, 2021 90.40 91.40 89.77 89.92 104,942 -0.64(-0.71%)
Oct 28, 2021 89.21 90.57 89.02 90.56 64,409 +2.12(+2.40%)
Oct 27, 2021 90.57 91.33 88.32 88.44 141,638 -2.56(-2.81%)
Oct 26, 2021 90.54 91.00 160,919 +0.47(+0.52%)
Oct 25, 2021 88.82 90.68 88.57 90.53 114,519 +1.65(+1.86%)
Oct 22, 2021 90.90 91.09 88.53 88.88 135,817 -1.82(-2.01%)
Oct 21, 2021 92.52 93.14 90.17 90.70 178,544 -2.63(-2.81%)
Oct 20, 2021 91.16 93.63 91.05 93.32 117,068 +2.14(+2.35%)
Oct 19, 2021 91.18 91.83 90.91 91.18 149,675 -0.05(-0.05%)
Oct 18, 2021 90.47 91.42 89.96 91.23 131,374 +0.42(+0.46%)
Oct 15, 2021 91.76 91.76 89.85 90.81 164,715 +1.63(+1.83%)
Oct 14, 2021 88.53 89.21 87.36 89.18 95,962 +1.52(+1.73%)
Oct 13, 2021 87.29 88.22 86.81 87.66 73,695 -0.02(-0.02%)
Oct 12, 2021 86.91 87.80 86.89 87.68 85,319 +0.45(+0.51%)
Oct 11, 2021 87.45 88.32 87.16 87.24 41,982 +0.40(+0.46%)
Oct 08, 2021 87.63 88.34 86.70 86.84 80,427 -1.02(-1.17%)
Oct 07, 2021 87.79 88.36 87.49 87.86 93,466 +0.50(+0.58%)
Oct 06, 2021 85.76 87.35 85.08 87.36 81,112 +0.46(+0.53%)
Oct 05, 2021 88.42 88.42 86.79 86.90 96,246 -0.82(-0.93%)
Oct 04, 2021 87.30 88.02 86.61 87.71 116,035 +0.83(+0.96%)
Oct 01, 2021 85.40 88.25 85.25 86.88 151,896 +1.97(+2.32%)
Sep 30, 2021 86.97 86.97 84.90 84.90 244,417 -1.28(-1.48%)
Sep 29, 2021 84.67 86.18 84.00 86.18 140,642 +1.55(+1.84%)
Sep 28, 2021 85.40 86.42 84.52 84.63 82,916 -1.02(-1.20%)
Sep 27, 2021 83.94 86.75 83.94 85.65 168,960 +1.97(+2.36%)
Sep 24, 2021 82.63 84.68 82.50 83.68 119,914 +0.69(+0.83%)
Sep 23, 2021 82.02 83.44 82.02 82.99 129,416 +1.37(+1.68%)
Sep 22, 2021 81.14 82.59 80.89 81.61 94,463 +1.19(+1.47%)
Sep 21, 2021 82.20 82.36 80.38 80.43 126,904 -0.93(-1.14%)
Sep 20, 2021 81.06 82.16 80.11 81.36 184,493 -0.62(-0.75%)
Sep 17, 2021 82.53 82.71 81.42 81.98 490,936 -0.40(-0.48%)
Sep 16, 2021 83.67 83.67 82.00 82.37 139,598 -0.73(-0.88%)
Sep 15, 2021 82.14 83.33 82.14 83.10 103,620 +1.21(+1.48%)
Sep 14, 2021 84.47 84.47 81.65 81.89 148,927 -2.04(-2.43%)
Sep 13, 2021 83.90 83.99 82.81 83.93 154,071 +0.61(+0.74%)
Sep 10, 2021 84.03 84.19 83.22 83.32 89,267 -0.44(-0.53%)
Sep 09, 2021 83.58 84.65 82.75 83.76 103,184 +0.31(+0.37%)
Sep 08, 2021 83.23 84.14 82.21 83.45 247,145 -0.37(-0.44%)
Sep 07, 2021 84.79 85.23 83.71 83.81 106,886 -1.41(-1.66%)
Sep 03, 2021 85.13 85.37 84.58 85.23 143,089 -0.34(-0.40%)
Sep 02, 2021 86.52 86.52 85.07 85.57 177,736 -0.65(-0.75%)
Sep 01, 2021 86.57 87.02 85.14 86.22 115,919 -0.21(-0.24%)
Aug 31, 2021 86.19 87.11 85.96 86.43 146,339 -0.24(-0.27%)
Aug 30, 2021 86.78 87.28 85.84 86.66 128,616 +0.09(+0.11%)
Aug 27, 2021 83.85 87.43 83.85 86.57 230,203 +2.61(+3.11%)
Aug 26, 2021 83.68 84.47 83.19 83.96 149,710 -0.18(-0.21%)
Aug 25, 2021 82.57 84.45 82.05 84.14 152,239 +1.47(+1.78%)
Aug 24, 2021 82.09 82.78 81.67 82.66 101,698 +0.85(+1.04%)
Aug 23, 2021 81.84 82.91 81.81 81.82 123,375 +0.33(+0.40%)
Aug 20, 2021 80.73 81.59 79.79 81.49 183,454 +0.60(+0.75%)
Aug 19, 2021 81.81 82.62 80.48 80.88 221,974 -1.68(-2.03%)
Aug 18, 2021 86.12 86.76 82.46 82.56 226,728 -3.95(-4.57%)
Aug 17, 2021 86.93 88.04 85.72 86.51 128,672 -1.49(-1.69%)
Aug 16, 2021 87.80 88.91 87.02 88.00 71,707 -0.57(-0.64%)
Aug 13, 2021 88.86 88.93 87.77 88.57 56,019 -0.01(-0.01%)
Aug 12, 2021 89.51 89.54 88.33 88.58 88,641 -0.80(-0.90%)
Aug 11, 2021 87.20 89.41 87.20 89.38 91,977 +2.21(+2.53%)
Aug 10, 2021 85.97 87.72 85.40 87.17 98,804 +1.40(+1.63%)
Aug 09, 2021 87.44 87.44 85.51 85.78 137,756 -1.70(-1.94%)
Aug 06, 2021 86.34 87.72 85.33 87.47 173,229 +2.42(+2.85%)
Aug 05, 2021 84.62 85.79 84.34 85.05 109,643 +1.01(+1.20%)
Aug 04, 2021 85.46 86.12 83.86 84.04 83,604 -2.52(-2.91%)
Aug 03, 2021 85.55 86.77 84.65 86.56 99,000 +1.59(+1.88%)
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.