Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2021 1757 1758 1755 1755 0 +27.30(+1.58%)
Sep 29, 2021 1726 1728 1726 1727 0 -6.70(-0.39%)
Sep 28, 2021 1734 1735 1734 1734 0 -16.20(-0.93%)
Sep 27, 2021 1750 1751 1750 1750 0 +0.90(+0.05%)
Sep 26, 2021 1752 1752 1748 1749 0 -1.20(-0.07%)
Sep 25, 2021 1744 1758 1740 1751 0 +0.00(+0.00%)
Sep 24, 2021 1744 1758 1740 1751 0 +5.10(+0.29%)
Sep 23, 2021 1744 1746 1743 1746 0 -23.30(-1.32%)
Sep 22, 2021 1769 1770 1768 1769 0 -6.40(-0.36%)
Sep 21, 2021 1775 1776 1774 1775 0 +10.00(+0.57%)
Sep 20, 2021 1766 1766 1765 1765 0 +12.00(+0.68%)
Sep 19, 2021 1754 1755 1751 1753 0 -0.70(-0.04%)
Sep 18, 2021 1755 1768 1747 1754 0 +0.00(+0.00%)
Sep 17, 2021 1755 1768 1747 1754 0 -0.20(-0.01%)
Sep 16, 2021 1755 1755 1753 1754 0 -40.90(-2.28%)
Sep 15, 2021 1796 1797 1795 1795 0 -10.80(-0.60%)
Sep 14, 2021 1807 1807 1805 1806 0 +11.70(+0.65%)
Sep 13, 2021 1795 1795 1794 1794 0 +4.20(+0.23%)
Sep 12, 2021 1790 1790 1788 1790 0 +1.70(+0.10%)
Sep 11, 2021 1796 1806 1788 1788 0 +0.00(+0.00%)
Sep 10, 2021 1796 1806 1788 1788 0 -9.40(-0.52%)
Sep 09, 2021 1796 1798 1794 1798 0 +6.90(+0.39%)
Sep 08, 2021 1791 1792 1790 1791 0 -6.00(-0.33%)
Sep 07, 2021 1796 1797 1796 1797 0 -28.60(-1.57%)
Sep 06, 2021 1834 1834 1824 1825 0 -5.50(-0.30%)
Sep 05, 2021 1834 1834 1830 1831 0 +0.90(+0.05%)
Sep 04, 2021 1812 1837 1811 1830 0 +0.00(+0.00%)
Sep 03, 2021 1812 1837 1811 1830 0 +18.70(+1.03%)
Sep 02, 2021 1812 1812 1811 1811 0 -5.10(-0.28%)
Sep 01, 2021 1816 1817 1816 1816 0 -0.30(-0.02%)
Aug 31, 2021 1817 1817 1816 1817 0 +4.20(+0.23%)
Aug 30, 2021 1812 1813 1812 1812 0 -8.50(-0.47%)
Aug 29, 2021 1822 1822 1820 1821 0 +0.40(+0.02%)
Aug 28, 2021 1795 1822 1785 1820 0 +0.00(+0.00%)
Aug 27, 2021 1795 1822 1785 1820 0 +25.60(+1.43%)
Aug 26, 2021 1795 1795 1794 1795 0 +2.10(+0.12%)
Aug 25, 2021 1793 1793 1792 1793 0 -11.10(-0.62%)
Aug 24, 2021 1805 1805 1804 1804 0 -3.60(-0.20%)
Aug 23, 2021 1808 1808 1807 1808 0 +27.70(+1.56%)
Aug 22, 2021 1781 1784 1779 1780 0 -2.80(-0.16%)
Aug 21, 2021 1783 1791 1780 1783 0 +0.00(+0.00%)
Aug 20, 2021 1783 1791 1780 1783 0 -0.20(-0.01%)
Aug 19, 2021 1783 1783 1782 1783 0 -7.30(-0.41%)
Aug 18, 2021 1790 1791 1789 1790 0 +2.70(+0.15%)
Aug 17, 2021 1788 1789 1787 1787 0 -2.20(-0.12%)
Aug 16, 2021 1789 1790 1788 1790 0 +8.40(+0.47%)
Aug 15, 2021 1781 1782 1780 1781 0 -0.30(-0.02%)
Aug 14, 2021 1754 1782 1753 1782 0 +0.00(+0.00%)
Aug 13, 2021 1754 1782 1753 1782 0 +26.30(+1.50%)
Aug 12, 2021 1754 1756 1754 1755 0 +2.50(+0.14%)
Aug 11, 2021 1753 1754 1752 1753 0 +23.30(+1.35%)
Aug 10, 2021 1730 1731 1729 1729 0 -3.00(-0.17%)
Aug 09, 2021 1732 1734 1731 1732 0 +33.00(+1.94%)
Aug 08, 2021 1765 1766 1678 1699 0 -64.10(-3.63%)
Aug 07, 2021 1807 1807 1760 1764 0 +0.00(+0.00%)
Aug 06, 2021 1807 1807 1760 1764 0 -42.40(-2.35%)
Aug 05, 2021 1807 1807 1806 1806 0 -8.70(-0.48%)
Aug 04, 2021 1815 1815 1814 1815 0 +0.80(+0.04%)
Aug 03, 2021 1814 1814 1812 1814 0 -2.30(-0.13%)
Aug 02, 2021 1817 1817 1816 1816 0 +0.20(+0.01%)
Aug 01, 2021 1817 1818 1816 1816 0 -1.00(-0.06%)
Jul 31, 2021 1832 1836 1813 1817 0 +0.00(+0.00%)
Jul 30, 2021 1832 1836 1813 1817 0 -12.80(-0.70%)
Jul 29, 2021 1828 1830 1828 1830 0 +21.50(+1.19%)
Jul 28, 2021 1807 1808 1806 1808 0 +8.80(+0.49%)
Jul 27, 2021 1799 1800 1798 1799 0 +2.30(+0.13%)
Jul 26, 2021 1797 1798 1797 1797 0 -4.40(-0.24%)
Jul 25, 2021 1802 1803 1800 1802 0 -0.60(-0.03%)
Jul 24, 2021 1808 1811 1789 1802 0 +0.00(+0.00%)
Jul 23, 2021 1808 1811 1789 1802 0 -6.60(-0.36%)
Jul 22, 2021 1808 1809 1807 1809 0 +5.30(+0.29%)
Jul 21, 2021 1804 1804 1803 1803 0 -6.40(-0.35%)
Jul 20, 2021 1811 1811 1810 1810 0 -2.70(-0.15%)
Jul 19, 2021 1814 1814 1812 1812 0 -1.20(-0.07%)
Jul 18, 2021 1812 1814 1811 1814 0 +1.20(+0.07%)
Jul 17, 2021 1831 1833 1810 1812 0 +0.00(+0.00%)
Jul 16, 2021 1831 1833 1810 1812 0 -19.30(-1.05%)
Jul 15, 2021 1831 1833 1830 1832 0 +4.30(+0.24%)
Jul 14, 2021 1829 1830 1827 1828 0 +20.00(+1.11%)
Jul 13, 2021 1808 1808 1807 1808 0 +0.20(+0.01%)
Jul 12, 2021 1807 1808 1807 1807 0 -0.80(-0.04%)
Jul 11, 2021 1808 1809 1808 1808 0 -0.50(-0.03%)
Jul 10, 2021 1803 1813 1797 1809 0 +0.00(+0.00%)
Jul 09, 2021 1803 1813 1797 1809 0 +5.60(+0.31%)
Jul 08, 2021 1803 1804 1803 1803 0 -2.20(-0.12%)
Jul 07, 2021 1804 1806 1804 1805 0 +9.50(+0.53%)
Jul 06, 2021 1797 1797 1795 1796 0 +3.80(+0.21%)
Jul 05, 2021 1788 1796 1785 1792 0 +5.50(+0.31%)
Jul 04, 2021 1788 1788 1786 1786 0 -1.30(-0.07%)
Jul 03, 2021 1778 1796 1774 1788 0 +0.00(+0.00%)
Jul 02, 2021 1778 1796 1774 1788 0 +11.40(+0.64%)
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.