Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2021 73.88 77.05 73.70 76.90 3,530,034 +3.77(+5.16%)
Aug 30, 2021 72.32 73.52 72.10 73.13 1,217,830 +0.72(+0.99%)
Aug 27, 2021 70.49 72.42 70.12 72.41 1,706,045 +2.01(+2.86%)
Aug 26, 2021 69.36 70.53 69.33 70.40 1,263,054 +0.89(+1.28%)
Aug 25, 2021 69.53 69.63 68.97 69.51 631,388 -0.38(-0.54%)
Aug 24, 2021 69.01 69.95 68.82 69.89 1,054,591 +0.97(+1.41%)
Aug 23, 2021 68.44 69.16 68.29 68.92 684,125 +0.81(+1.19%)
Aug 20, 2021 68.19 68.72 67.75 68.11 700,125 -0.14(-0.21%)
Aug 19, 2021 67.73 68.86 67.73 68.25 773,855 -0.33(-0.48%)
Aug 18, 2021 69.06 69.34 68.45 68.58 779,901 -0.49(-0.71%)
Aug 17, 2021 69.50 69.95 68.83 69.07 903,802 -0.44(-0.63%)
Aug 16, 2021 68.32 69.52 68.29 69.51 1,438,777 +1.57(+2.31%)
Aug 13, 2021 67.82 68.09 67.30 67.94 352,600 +0.23(+0.34%)
Aug 12, 2021 68.70 68.87 67.53 67.71 815,579 -0.96(-1.40%)
Aug 11, 2021 67.70 68.76 67.70 68.67 1,402,676 +1.31(+1.94%)
Aug 10, 2021 67.23 67.50 66.65 67.36 780,809 -0.12(-0.18%)
Aug 09, 2021 68.06 68.18 67.48 67.48 466,224 -0.32(-0.47%)
Aug 06, 2021 68.03 68.17 66.84 67.80 716,858 -0.25(-0.37%)
Aug 05, 2021 68.37 68.89 67.86 68.05 665,366 -0.34(-0.50%)
Aug 04, 2021 67.42 68.90 67.39 68.39 746,998 +0.87(+1.29%)
Aug 03, 2021 67.53 67.70 67.14 67.52 949,909 -0.01(-0.01%)
Aug 02, 2021 68.37 68.52 67.49 67.53 993,876 -0.40(-0.59%)
Jul 30, 2021 67.64 68.56 67.64 67.93 1,087,224 -1.01(-1.47%)
Jul 29, 2021 69.05 69.16 68.29 68.94 1,220,935 -0.02(-0.03%)
Jul 28, 2021 69.36 69.79 68.41 68.96 1,284,632 +0.75(+1.10%)
Jul 27, 2021 69.80 69.88 67.42 68.21 2,031,712 -1.59(-2.28%)
Jul 26, 2021 70.41 70.66 69.60 69.80 949,628 -0.54(-0.77%)
Jul 23, 2021 70.33 70.51 69.42 70.34 706,949 +0.41(+0.59%)
Jul 22, 2021 70.22 70.29 69.62 69.93 593,197 +0.13(+0.19%)
Jul 21, 2021 68.74 69.83 68.48 69.80 538,404 +1.23(+1.79%)
Jul 20, 2021 68.11 68.99 67.56 68.57 557,366 +0.22(+0.32%)
Jul 19, 2021 68.51 68.68 67.98 68.35 600,566 -1.29(-1.85%)
Jul 16, 2021 70.24 70.26 69.17 69.64 929,999 -0.05(-0.07%)
Jul 15, 2021 70.17 70.64 69.38 69.69 609,792 -0.11(-0.16%)
Jul 14, 2021 70.98 71.22 69.75 69.80 555,773 -0.89(-1.26%)
Jul 13, 2021 70.51 71.48 70.22 70.69 500,694 -0.19(-0.27%)
Jul 12, 2021 70.71 71.17 70.41 70.88 501,857 +0.44(+0.62%)
Jul 09, 2021 71.32 71.34 69.26 70.44 1,071,248 -1.30(-1.81%)
Jul 08, 2021 70.35 71.91 69.65 71.74 1,375,798 -0.09(-0.13%)
Jul 07, 2021 71.61 72.70 71.21 71.83 1,745,424 +1.08(+1.53%)
Jul 06, 2021 71.06 71.29 69.85 70.75 908,297 -0.57(-0.80%)
Jul 02, 2021 70.42 71.42 70.09 71.32 651,602 +0.91(+1.29%)
Jul 01, 2021 70.99 71.07 69.72 70.41 658,053 -0.34(-0.48%)
Jun 30, 2021 70.83 71.06 70.29 70.75 969,934 +0.67(+0.96%)
Jun 29, 2021 70.27 70.39 69.65 70.08 841,983 -0.81(-1.14%)
Jun 28, 2021 70.70 70.96 70.15 70.89 635,384 +0.36(+0.51%)
Jun 25, 2021 69.97 70.65 69.96 70.53 731,750 +0.89(+1.28%)
Jun 24, 2021 69.68 70.19 69.37 69.64 581,621 +0.37(+0.53%)
Jun 23, 2021 68.95 69.62 68.63 69.27 1,010,762 +0.71(+1.04%)
Jun 22, 2021 68.58 68.78 68.14 68.56 840,343 +0.09(+0.13%)
Jun 21, 2021 69.77 69.82 68.40 68.47 1,038,076 -1.11(-1.60%)
Jun 18, 2021 69.30 70.27 68.71 69.58 1,981,355 -0.21(-0.30%)
Jun 17, 2021 68.97 69.97 68.52 69.79 1,074,855 +1.39(+2.03%)
Jun 16, 2021 68.98 69.15 67.58 68.40 1,363,976 +0.31(+0.46%)
Jun 15, 2021 70.42 70.45 68.02 68.09 1,763,566 -2.43(-3.45%)
Jun 14, 2021 70.01 70.63 69.75 70.52 527,771 +0.26(+0.37%)
Jun 11, 2021 70.86 70.91 69.77 70.26 1,057,254 +0.44(+0.63%)
Jun 10, 2021 69.11 69.87 68.94 69.82 1,004,597 +1.29(+1.88%)
Jun 09, 2021 68.06 69.67 68.02 68.53 1,803,043 +0.92(+1.36%)
Jun 08, 2021 67.71 68.14 67.31 67.61 945,770 +0.13(+0.19%)
Jun 07, 2021 67.27 67.73 66.87 67.48 750,223 -0.14(-0.21%)
Jun 04, 2021 67.02 67.85 66.87 67.62 1,602,438 +0.87(+1.30%)
Jun 03, 2021 67.19 67.21 66.67 66.75 783,987 -0.85(-1.26%)
Jun 02, 2021 67.49 68.06 67.06 67.60 1,211,539 +0.45(+0.67%)
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.