Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2021 73.23 73.37 72.73 73.03 1,839,438 -0.25(-0.34%)
Aug 30, 2021 73.41 73.87 73.14 73.28 1,230,694 +0.05(+0.07%)
Aug 27, 2021 73.00 73.72 72.90 73.23 1,758,962 +0.60(+0.83%)
Aug 26, 2021 73.24 73.32 72.53 72.62 2,135,663 -0.89(-1.21%)
Aug 25, 2021 72.96 73.57 72.44 73.51 1,181,094 +0.65(+0.90%)
Aug 24, 2021 72.46 73.20 72.42 72.86 1,227,422 +0.58(+0.81%)
Aug 23, 2021 72.98 73.16 72.21 72.28 1,363,455 -0.32(-0.44%)
Aug 20, 2021 72.63 73.09 72.32 72.59 1,964,997 -0.03(-0.04%)
Aug 19, 2021 72.52 72.89 72.00 72.62 2,868,510 -0.45(-0.62%)
Aug 18, 2021 73.46 74.00 72.99 73.08 1,880,878 -0.83(-1.12%)
Aug 17, 2021 74.58 74.80 73.31 73.91 1,723,378 -0.89(-1.19%)
Aug 16, 2021 74.98 74.98 74.41 74.80 1,537,161 -0.30(-0.39%)
Aug 13, 2021 75.09 75.35 74.41 75.09 1,366,040 +0.35(+0.46%)
Aug 12, 2021 74.15 74.96 73.97 74.75 2,053,235 +0.62(+0.84%)
Aug 11, 2021 73.79 74.35 73.34 74.13 2,154,851 +0.46(+0.63%)
Aug 10, 2021 73.33 73.97 73.08 73.66 1,606,479 +0.36(+0.49%)
Aug 09, 2021 73.41 73.63 73.01 73.31 1,239,132 -0.34(-0.46%)
Aug 06, 2021 72.86 73.76 72.53 73.64 1,833,902 +0.97(+1.33%)
Aug 05, 2021 73.15 73.33 72.42 72.67 2,049,848 -0.09(-0.12%)
Aug 04, 2021 73.31 73.65 72.68 72.76 1,986,042 -0.96(-1.30%)
Aug 03, 2021 72.83 73.93 72.59 73.72 2,550,506 +1.06(+1.46%)
Aug 02, 2021 72.46 74.04 72.22 72.66 5,553,921 +0.83(+1.16%)
Jul 30, 2021 71.10 71.96 69.60 71.83 5,567,906 +3.58(+5.24%)
Jul 29, 2021 68.32 68.75 67.75 68.25 4,224,778 +0.20(+0.29%)
Jul 28, 2021 68.16 68.46 67.61 68.06 3,073,010 +0.07(+0.10%)
Jul 27, 2021 67.73 68.23 67.18 67.99 4,820,453 -0.20(-0.29%)
Jul 26, 2021 68.58 68.76 67.65 68.18 2,247,678 -0.34(-0.49%)
Jul 23, 2021 68.80 68.88 68.14 68.52 2,653,685 +0.15(+0.22%)
Jul 22, 2021 68.96 68.96 67.96 68.37 2,712,265 -0.40(-0.57%)
Jul 21, 2021 69.08 69.54 68.74 68.77 2,331,857 -0.24(-0.34%)
Jul 20, 2021 67.91 69.23 67.77 69.00 2,167,093 +1.41(+2.09%)
Jul 19, 2021 68.02 68.35 66.70 67.59 3,330,428 -1.52(-2.20%)
Jul 16, 2021 69.79 70.04 69.04 69.11 1,772,800 -0.48(-0.70%)
Jul 15, 2021 69.62 70.05 69.41 69.60 2,301,763 -0.37(-0.52%)
Jul 14, 2021 70.18 70.20 69.08 69.96 1,580,423 +0.19(+0.27%)
Jul 13, 2021 70.26 70.75 69.59 69.78 3,659,159 +0.13(+0.18%)
Jul 12, 2021 70.05 70.25 69.27 69.65 2,420,012 -0.23(-0.33%)
Jul 09, 2021 69.61 70.31 69.30 69.87 1,684,781 +1.10(+1.60%)
Jul 08, 2021 69.02 69.39 68.46 68.78 3,204,847 -1.12(-1.60%)
Jul 07, 2021 68.80 70.17 68.61 69.89 4,803,148 +0.95(+1.38%)
Jul 06, 2021 69.89 69.89 68.28 68.95 4,074,169 -0.97(-1.39%)
Jul 02, 2021 69.97 70.11 69.64 69.91 2,504,085 +0.13(+0.18%)
Jul 01, 2021 69.09 70.01 69.09 69.79 3,119,175 +0.84(+1.22%)
Jun 30, 2021 69.14 69.69 68.77 68.95 4,163,043 -0.43(-0.61%)
Jun 29, 2021 69.52 69.81 68.84 69.37 3,048,757 -0.04(-0.06%)
Jun 28, 2021 69.36 69.79 68.17 69.41 4,289,612 +0.28(+0.40%)
Jun 25, 2021 69.10 69.58 68.69 69.13 5,041,874 +0.44(+0.65%)
Jun 24, 2021 68.46 68.77 68.03 68.69 2,998,216 +0.41(+0.59%)
Jun 23, 2021 68.84 69.08 68.21 68.28 2,706,190 -0.51(-0.75%)
Jun 22, 2021 68.69 68.99 68.04 68.80 3,293,017 +0.07(+0.10%)
Jun 21, 2021 68.26 68.97 68.13 68.73 3,449,196 +0.56(+0.83%)
Jun 18, 2021 67.78 68.73 67.70 68.16 6,399,446 -0.54(-0.79%)
Jun 17, 2021 69.24 69.52 68.00 68.71 4,679,994 -0.67(-0.97%)
Jun 16, 2021 70.68 70.68 69.32 69.38 3,932,358 -1.32(-1.87%)
Jun 15, 2021 70.31 70.88 69.98 70.71 3,477,203 +0.41(+0.58%)
Jun 14, 2021 70.63 70.63 69.50 70.30 3,118,048 -0.33(-0.46%)
Jun 11, 2021 70.12 70.68 69.52 70.63 2,924,644 +0.96(+1.38%)
Jun 10, 2021 70.42 70.65 69.41 69.67 2,965,496 -0.59(-0.84%)
Jun 09, 2021 71.09 71.12 70.21 70.26 2,328,361 -0.95(-1.33%)
Jun 08, 2021 71.88 71.90 71.01 71.21 2,225,040 -0.70(-0.98%)
Jun 07, 2021 72.70 72.86 71.28 71.91 2,559,880 -0.71(-0.98%)
Jun 04, 2021 72.93 73.14 72.27 72.62 1,571,732 -0.09(-0.12%)
Jun 03, 2021 72.20 73.05 71.70 72.71 2,214,674 +0.11(+0.15%)
Jun 02, 2021 71.34 72.72 71.15 72.60 2,726,895 +1.24(+1.73%)
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.