Historical Prices

Date Open High Low Close Volume Change (%)
Sep 23, 2021 66.88 68.00 66.88 67.36 2,291,194 +1.31(+1.98%)
Sep 22, 2021 66.41 66.95 65.34 66.05 3,674,660 -0.20(-0.30%)
Sep 21, 2021 68.09 68.49 66.02 66.25 5,173,931 -1.50(-2.21%)
Sep 20, 2021 67.48 68.91 66.73 67.75 3,804,320 -1.80(-2.59%)
Sep 17, 2021 68.87 69.98 68.81 69.55 4,244,041 +0.40(+0.58%)
Sep 16, 2021 69.22 70.13 69.06 69.15 2,460,157 -0.13(-0.19%)
Sep 15, 2021 70.17 70.36 68.93 69.28 2,951,936 -1.19(-1.69%)
Sep 14, 2021 71.79 71.79 69.81 70.47 2,448,177 -1.29(-1.80%)
Sep 13, 2021 71.33 71.98 70.96 71.76 2,247,371 +0.81(+1.14%)
Sep 10, 2021 72.47 72.93 70.89 70.95 2,630,195 -1.20(-1.66%)
Sep 09, 2021 71.01 72.55 71.01 72.15 2,407,160 +0.94(+1.32%)
Sep 08, 2021 71.91 72.74 70.80 71.21 2,761,445 -0.65(-0.90%)
Sep 07, 2021 75.92 75.92 71.68 71.86 5,225,773 -4.37(-5.73%)
Sep 03, 2021 75.87 76.69 75.78 76.23 2,492,379 +0.40(+0.53%)
Sep 02, 2021 76.50 76.59 75.28 75.83 2,433,773 -0.47(-0.62%)
Sep 01, 2021 76.11 76.83 75.90 76.30 2,646,275 -0.17(-0.22%)
Aug 31, 2021 76.86 77.21 76.16 76.47 1,901,088 -0.51(-0.66%)
Aug 30, 2021 76.96 77.68 76.85 76.98 1,237,833 +0.35(+0.46%)
Aug 27, 2021 76.66 77.26 76.28 76.63 1,489,946 +0.13(+0.17%)
Aug 26, 2021 76.77 76.79 75.40 76.50 2,078,654 -0.56(-0.73%)
Aug 25, 2021 77.03 77.32 76.07 77.06 1,293,279 +0.08(+0.10%)
Aug 24, 2021 76.86 77.55 76.66 76.98 1,904,907 +0.17(+0.22%)
Aug 23, 2021 77.17 77.39 76.49 76.81 1,570,013 +0.38(+0.50%)
Aug 20, 2021 75.94 76.59 75.48 76.43 1,266,918 +0.50(+0.66%)
Aug 19, 2021 74.92 76.29 74.79 75.93 2,027,325 -0.22(-0.29%)
Aug 18, 2021 76.53 77.28 76.03 76.15 1,522,927 -0.90(-1.17%)
Aug 17, 2021 78.55 79.07 76.13 77.05 2,366,713 -2.69(-3.37%)
Aug 16, 2021 80.14 80.54 79.23 79.74 1,374,602 -1.07(-1.32%)
Aug 13, 2021 80.38 80.87 79.93 80.81 1,674,387 +0.30(+0.37%)
Aug 12, 2021 81.39 81.70 80.26 80.51 1,304,924 -0.82(-1.01%)
Aug 11, 2021 80.50 81.42 80.01 81.33 2,314,058 +0.58(+0.72%)
Aug 10, 2021 79.87 81.31 79.44 80.75 1,527,588 +1.07(+1.34%)
Aug 09, 2021 80.16 80.31 79.27 79.68 1,062,084 -0.94(-1.17%)
Aug 06, 2021 81.25 81.78 80.37 80.62 1,358,559 +0.06(+0.07%)
Aug 05, 2021 79.29 80.62 79.17 80.56 2,125,923 +1.29(+1.63%)
Aug 04, 2021 81.06 81.33 79.06 79.27 2,583,328 -2.30(-2.82%)
Aug 03, 2021 82.50 82.77 80.91 81.57 1,924,401 -0.26(-0.32%)
Aug 02, 2021 81.21 82.66 80.84 81.83 3,640,765 +1.63(+2.03%)
Jul 30, 2021 83.41 83.64 78.90 80.20 7,096,823 -4.35(-5.14%)
Jul 29, 2021 83.60 84.96 83.51 84.55 2,319,237 +1.75(+2.11%)
Jul 28, 2021 83.37 83.88 81.49 82.80 2,203,849 -0.56(-0.67%)
Jul 27, 2021 82.97 83.87 82.51 83.36 1,896,992 +0.11(+0.13%)
Jul 26, 2021 83.08 83.88 82.56 83.25 1,826,867 +0.17(+0.20%)
Jul 23, 2021 81.91 83.45 81.16 83.08 2,815,850 +2.69(+3.35%)
Jul 22, 2021 79.58 80.70 79.16 80.39 2,082,435 +0.46(+0.58%)
Jul 21, 2021 78.55 80.60 78.55 79.93 2,470,110 +1.76(+2.25%)
Jul 20, 2021 75.52 78.63 75.28 78.17 2,391,318 +2.71(+3.59%)
Jul 19, 2021 75.84 76.23 74.50 75.46 3,018,122 -1.96(-2.53%)
Jul 16, 2021 80.01 80.38 76.90 77.42 2,520,789 -2.34(-2.93%)
Jul 15, 2021 79.70 80.57 79.18 79.76 1,994,552 -0.54(-0.67%)
Jul 14, 2021 80.75 81.77 80.27 80.30 1,697,810 -1.47(-1.80%)
Jul 13, 2021 82.70 82.85 81.32 81.77 1,225,360 -1.02(-1.23%)
Jul 12, 2021 82.25 83.22 81.87 82.79 1,661,770 -0.28(-0.34%)
Jul 09, 2021 81.79 83.10 81.66 83.07 2,007,382 +2.21(+2.73%)
Jul 08, 2021 80.75 81.44 79.57 80.86 1,774,534 -1.15(-1.40%)
Jul 07, 2021 82.30 82.57 81.28 82.01 1,073,479 -0.35(-0.42%)
Jul 06, 2021 83.97 84.25 81.08 82.36 1,921,605 -2.08(-2.46%)
Jul 02, 2021 83.75 84.61 83.27 84.44 3,346,911 +1.15(+1.38%)
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.