Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Jul 01, 2021 1778 1778 1776 1776 0 +5.90(+0.33%)
Jun 30, 2021 1771 1771 1769 1770 0 +8.50(+0.48%)
Jun 29, 2021 1762 1763 1761 1762 0 -15.80(-0.89%)
Jun 28, 2021 1779 1779 1777 1778 0 -4.90(-0.27%)
Jun 27, 2021 1782 1783 1781 1783 0 +0.80(+0.04%)
Jun 26, 2021 1776 1791 1774 1782 0 +0.00(+0.00%)
Jun 25, 2021 1776 1791 1774 1782 0 +6.70(+0.38%)
Jun 24, 2021 1776 1777 1775 1775 0 -1.70(-0.10%)
Jun 23, 2021 1778 1780 1776 1777 0 -2.40(-0.13%)
Jun 22, 2021 1779 1780 1779 1779 0 -6.10(-0.34%)
Jun 21, 2021 1783 1788 1783 1785 0 +16.20(+0.92%)
Jun 20, 2021 1764 1770 1764 1769 0 +5.20(+0.29%)
Jun 19, 2021 1774 1798 1761 1764 0 +0.00(+0.00%)
Jun 18, 2021 1774 1798 1761 1764 0 -12.50(-0.70%)
Jun 17, 2021 1774 1778 1774 1776 0 -43.50(-2.39%)
Jun 16, 2021 1812 1820 1811 1820 0 -40.60(-2.18%)
Jun 15, 2021 1861 1862 1860 1860 0 -8.10(-0.43%)
Jun 14, 2021 1868 1869 1868 1869 0 -8.80(-0.47%)
Jun 13, 2021 1880 1880 1875 1877 0 -2.10(-0.11%)
Jun 12, 2021 1902 1906 1876 1880 0 +0.00(+0.00%)
Jun 11, 2021 1902 1906 1876 1880 0 -22.10(-1.16%)
Jun 10, 2021 1902 1902 1901 1902 0 +10.10(+0.53%)
Jun 09, 2021 1891 1892 1891 1892 0 -4.50(-0.24%)
Jun 08, 2021 1894 1896 1894 1896 0 -5.40(-0.28%)
Jun 07, 2021 1902 1902 1901 1901 0 +8.70(+0.46%)
Jun 06, 2021 1894 1895 1892 1893 0 -1.40(-0.07%)
Jun 05, 2021 1873 1899 1856 1894 0 +0.00(+0.00%)
Jun 04, 2021 1873 1899 1856 1894 0 +20.60(+1.10%)
Jun 03, 2021 1873 1874 1872 1874 0 -38.00(-1.99%)
Jun 02, 2021 1910 1912 1910 1912 0 +9.20(+0.48%)
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.