Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2021 68.48 68.80 67.86 68.14 2,133,583 -0.45(-0.66%)
Aug 30, 2021 68.57 69.22 68.48 68.59 1,389,215 +0.31(+0.46%)
Aug 27, 2021 68.31 68.84 67.97 68.28 1,672,160 +0.12(+0.17%)
Aug 26, 2021 68.40 68.42 67.18 68.16 2,332,865 -0.50(-0.73%)
Aug 25, 2021 68.64 68.89 67.78 68.66 1,451,442 +0.07(+0.10%)
Aug 24, 2021 68.48 69.10 68.31 68.59 2,137,869 +0.15(+0.22%)
Aug 23, 2021 68.76 68.96 68.15 68.44 1,762,019 +0.34(+0.50%)
Aug 20, 2021 67.66 68.24 67.25 68.10 1,421,857 +0.45(+0.66%)
Aug 19, 2021 66.76 67.98 66.64 67.66 2,275,259 -0.20(-0.29%)
Aug 18, 2021 68.19 68.86 67.75 67.85 1,709,175 -0.80(-1.17%)
Aug 17, 2021 69.99 70.45 67.83 68.65 2,656,152 -2.40(-3.37%)
Aug 16, 2021 71.41 71.76 70.60 71.05 1,542,710 -0.95(-1.32%)
Aug 13, 2021 71.62 72.06 71.22 72.00 1,879,158 +0.27(+0.37%)
Aug 12, 2021 72.52 72.80 71.51 71.74 1,464,511 -0.73(-1.01%)
Aug 11, 2021 71.73 72.55 71.29 72.47 2,597,058 +0.52(+0.72%)
Aug 10, 2021 71.17 72.45 70.78 71.95 1,714,406 +0.95(+1.34%)
Aug 09, 2021 71.42 71.56 70.63 71.00 1,191,972 -0.84(-1.17%)
Aug 06, 2021 72.40 72.87 71.61 71.83 1,524,705 +0.05(+0.07%)
Aug 05, 2021 70.65 71.83 70.54 71.78 2,385,915 +1.15(+1.63%)
Aug 04, 2021 72.23 72.47 70.44 70.63 2,899,259 -2.05(-2.82%)
Aug 03, 2021 73.51 73.75 72.09 72.68 2,159,747 -0.23(-0.32%)
Aug 02, 2021 72.36 73.65 72.03 72.91 4,086,016 +1.45(+2.03%)
Jul 30, 2021 74.32 74.53 70.30 71.46 7,964,737 -3.88(-5.14%)
Jul 29, 2021 74.49 75.70 74.41 75.34 2,602,870 +1.56(+2.11%)
Jul 28, 2021 74.29 74.74 72.61 73.78 2,473,371 -0.50(-0.67%)
Jul 27, 2021 73.93 74.73 73.52 74.28 2,128,986 +0.10(+0.13%)
Jul 26, 2021 74.03 74.74 73.56 74.18 2,050,285 +0.15(+0.20%)
Jul 23, 2021 72.98 74.36 72.32 74.03 3,160,217 +2.40(+3.35%)
Jul 22, 2021 70.91 71.91 70.53 71.63 2,337,108 +0.41(+0.58%)
Jul 21, 2021 69.99 71.82 69.99 71.22 2,772,195 +1.57(+2.25%)
Jul 20, 2021 67.29 70.06 67.08 69.65 2,683,767 +2.41(+3.59%)
Jul 19, 2021 67.58 67.92 66.38 67.24 3,387,226 -1.75(-2.53%)
Jul 16, 2021 71.29 71.62 68.52 68.98 2,829,071 -2.09(-2.93%)
Jul 15, 2021 71.02 71.79 70.55 71.07 2,238,478 -0.48(-0.67%)
Jul 14, 2021 71.95 72.86 71.52 71.55 1,905,445 -1.31(-1.80%)
Jul 13, 2021 73.69 73.82 72.46 72.86 1,375,216 -0.91(-1.23%)
Jul 12, 2021 73.29 74.15 72.95 73.77 1,864,998 -0.25(-0.34%)
Jul 09, 2021 72.88 74.04 72.76 74.02 2,252,877 +1.97(+2.73%)
Jul 08, 2021 71.95 72.57 70.90 72.05 1,991,552 -1.02(-1.40%)
Jul 07, 2021 73.33 73.57 72.42 73.07 1,204,761 -0.31(-0.43%)
Jul 06, 2021 74.82 75.07 72.24 73.39 2,156,609 -1.85(-2.46%)
Jul 02, 2021 74.62 75.39 74.20 75.24 3,756,225 +1.02(+1.38%)
Jul 01, 2021 73.36 74.39 73.26 74.21 2,220,904 +1.11(+1.52%)
Jun 30, 2021 72.30 73.21 71.87 73.10 1,852,161 +0.88(+1.22%)
Jun 29, 2021 71.80 73.28 71.42 72.22 1,829,002 +0.78(+1.10%)
Jun 28, 2021 73.47 73.80 71.37 71.43 2,047,592 -2.41(-3.27%)
Jun 25, 2021 73.31 74.78 73.23 73.85 7,554,726 +1.35(+1.86%)
Jun 24, 2021 73.35 73.51 72.35 72.50 2,044,206 -0.45(-0.62%)
Jun 23, 2021 72.65 73.23 72.37 72.96 1,922,904 +0.60(+0.83%)
Jun 22, 2021 71.51 72.59 71.16 72.36 1,730,261 +0.54(+0.76%)
Jun 21, 2021 71.24 72.49 71.24 71.82 1,620,067 +0.83(+1.17%)
Jun 18, 2021 70.96 71.96 70.75 70.99 3,638,292 -0.87(-1.22%)
Jun 17, 2021 72.08 72.27 70.28 71.86 3,237,799 -0.73(-1.01%)
Jun 16, 2021 73.14 73.14 71.86 72.59 2,355,400 -0.45(-0.61%)
Jun 15, 2021 72.60 73.05 71.92 73.04 1,778,737 +0.54(+0.75%)
Jun 14, 2021 73.12 73.46 71.90 72.49 3,077,960 -0.69(-0.94%)
Jun 11, 2021 70.60 73.29 70.17 73.18 3,760,779 +3.19(+4.56%)
Jun 10, 2021 70.28 70.64 69.80 69.99 3,618,396 +0.08(+0.11%)
Jun 09, 2021 70.73 70.96 69.82 69.91 1,945,094 -0.73(-1.03%)
Jun 08, 2021 70.02 70.97 69.57 70.64 1,848,966 +0.44(+0.63%)
Jun 07, 2021 70.52 70.99 69.76 70.20 1,694,859 +0.21(+0.30%)
Jun 04, 2021 70.18 70.50 68.96 69.99 1,778,584 -0.22(-0.32%)
Jun 03, 2021 69.93 70.31 69.14 70.21 2,011,512 +0.07(+0.10%)
Jun 02, 2021 70.71 70.85 69.86 70.14 2,469,138 -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.