Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2021 68.36 68.67 67.74 68.01 2,137,464 -0.45(-0.66%)
Aug 30, 2021 68.45 69.09 68.35 68.47 1,391,741 +0.31(+0.46%)
Aug 27, 2021 68.18 68.72 67.84 68.16 1,675,201 +0.12(+0.17%)
Aug 26, 2021 68.28 68.30 67.06 68.04 2,337,108 -0.50(-0.73%)
Aug 25, 2021 68.51 68.77 67.66 68.54 1,454,081 +0.07(+0.10%)
Aug 24, 2021 68.36 68.97 68.18 68.47 2,141,758 +0.15(+0.22%)
Aug 23, 2021 68.64 68.83 68.03 68.32 1,765,224 +0.34(+0.50%)
Aug 20, 2021 67.54 68.12 67.13 67.98 1,424,443 +0.44(+0.66%)
Aug 19, 2021 66.63 67.85 66.52 67.53 2,279,397 -0.20(-0.29%)
Aug 18, 2021 68.07 68.73 67.62 67.73 1,712,283 -0.80(-1.17%)
Aug 17, 2021 69.86 70.32 67.71 68.53 2,660,983 -2.39(-3.37%)
Aug 16, 2021 71.28 71.63 70.47 70.92 1,545,516 -0.95(-1.32%)
Aug 13, 2021 71.49 71.93 71.09 71.87 1,882,575 +0.27(+0.37%)
Aug 12, 2021 72.39 72.67 71.38 71.61 1,467,174 -0.73(-1.01%)
Aug 11, 2021 71.60 72.42 71.16 72.34 2,601,781 +0.52(+0.72%)
Aug 10, 2021 71.04 72.32 70.66 71.82 1,717,524 +0.95(+1.34%)
Aug 09, 2021 71.30 71.43 70.50 70.87 1,194,140 -0.84(-1.17%)
Aug 06, 2021 72.26 72.74 71.48 71.70 1,527,478 +0.05(+0.07%)
Aug 05, 2021 70.52 71.70 70.41 71.65 2,390,254 +1.15(+1.63%)
Aug 04, 2021 72.10 72.34 70.32 70.50 2,904,532 -2.05(-2.82%)
Aug 03, 2021 73.38 73.62 71.96 72.55 2,163,675 -0.23(-0.32%)
Aug 02, 2021 72.23 73.52 71.90 72.78 4,093,447 +1.45(+2.03%)
Jul 30, 2021 74.19 74.39 70.17 71.33 7,979,222 -3.87(-5.14%)
Jul 29, 2021 74.35 75.56 74.27 75.20 2,607,604 +1.56(+2.11%)
Jul 28, 2021 74.15 74.60 72.48 73.64 2,477,869 -0.50(-0.67%)
Jul 27, 2021 73.79 74.60 73.39 74.14 2,132,858 +0.10(+0.13%)
Jul 26, 2021 73.89 74.60 73.43 74.04 2,054,014 +0.15(+0.20%)
Jul 23, 2021 72.85 74.22 72.19 73.89 3,165,965 +2.39(+3.35%)
Jul 22, 2021 70.78 71.78 70.41 71.50 2,341,359 +0.41(+0.58%)
Jul 21, 2021 69.86 71.69 69.86 71.09 2,777,236 +1.57(+2.25%)
Jul 20, 2021 67.17 69.93 66.95 69.53 2,688,648 +2.41(+3.59%)
Jul 19, 2021 67.45 67.80 66.26 67.12 3,393,387 -1.74(-2.53%)
Jul 16, 2021 71.16 71.49 68.40 68.86 2,834,217 -2.08(-2.93%)
Jul 15, 2021 70.89 71.66 70.42 70.94 2,242,549 -0.48(-0.67%)
Jul 14, 2021 71.82 72.73 71.39 71.42 1,908,911 -1.31(-1.80%)
Jul 13, 2021 73.55 73.69 72.33 72.73 1,377,718 -0.91(-1.23%)
Jul 12, 2021 73.15 74.02 72.82 73.63 1,868,390 -0.25(-0.34%)
Jul 09, 2021 72.75 73.91 72.63 73.88 2,256,974 +1.97(+2.73%)
Jul 08, 2021 71.82 72.43 70.77 71.92 1,995,174 -1.02(-1.40%)
Jul 07, 2021 73.20 73.44 72.29 72.94 1,206,952 -0.31(-0.42%)
Jul 06, 2021 74.68 74.93 72.11 73.25 2,160,532 -1.85(-2.46%)
Jul 02, 2021 74.49 75.25 74.06 75.10 3,763,056 +1.02(+1.38%)
Jul 01, 2021 73.23 74.26 73.13 74.08 2,224,943 +1.11(+1.52%)
Jun 30, 2021 72.17 73.08 71.74 72.97 1,855,529 +0.88(+1.22%)
Jun 29, 2021 71.67 73.15 71.29 72.09 1,832,329 +0.78(+1.10%)
Jun 28, 2021 73.33 73.66 71.24 71.30 2,051,316 -2.41(-3.27%)
Jun 25, 2021 73.18 74.65 73.10 73.71 7,568,466 +1.34(+1.86%)
Jun 24, 2021 73.22 73.38 72.22 72.37 2,047,924 -0.45(-0.62%)
Jun 23, 2021 72.51 73.10 72.24 72.83 1,926,401 +0.60(+0.83%)
Jun 22, 2021 71.38 72.46 71.03 72.23 1,733,408 +0.54(+0.76%)
Jun 21, 2021 71.11 72.35 71.11 71.69 1,623,013 +0.83(+1.17%)
Jun 18, 2021 70.83 71.83 70.62 70.86 3,644,909 -0.87(-1.22%)
Jun 17, 2021 71.95 72.14 70.15 71.73 3,243,688 -0.73(-1.01%)
Jun 16, 2021 73.01 73.01 71.73 72.46 2,359,683 -0.44(-0.61%)
Jun 15, 2021 72.47 72.91 71.79 72.91 1,781,972 +0.54(+0.75%)
Jun 14, 2021 72.99 73.33 71.77 72.36 3,083,558 -0.68(-0.94%)
Jun 11, 2021 70.47 73.15 70.04 73.05 3,767,619 +3.18(+4.56%)
Jun 10, 2021 70.16 70.51 69.68 69.86 3,624,977 +0.08(+0.11%)
Jun 09, 2021 70.60 70.83 69.69 69.78 1,948,631 -0.73(-1.03%)
Jun 08, 2021 69.89 70.84 69.44 70.51 1,852,328 +0.44(+0.63%)
Jun 07, 2021 70.39 70.86 69.63 70.07 1,697,942 +0.21(+0.30%)
Jun 04, 2021 70.05 70.37 68.83 69.86 1,781,819 -0.22(-0.32%)
Jun 03, 2021 69.81 70.18 69.01 70.08 2,015,170 +0.07(+0.10%)
Jun 02, 2021 70.58 70.72 69.73 70.01 2,473,629 -0.58(-0.83%)
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.