Historical Prices

Date Open High Low Close Volume Change (%)
Sep 24, 2021 72.93 73.40 72.71 72.99 3,486,630 -0.52(-0.71%)
Sep 23, 2021 73.49 74.40 73.18 73.51 4,128,837 +0.30(+0.41%)
Sep 22, 2021 72.59 73.73 72.38 73.21 4,028,593 +1.09(+1.51%)
Sep 21, 2021 73.41 74.03 72.07 72.12 5,375,148 -0.75(-1.03%)
Sep 20, 2021 72.68 73.00 70.75 72.87 9,839,092 -1.24(-1.67%)
Sep 17, 2021 74.89 75.10 73.73 74.11 8,874,889 -0.59(-0.79%)
Sep 16, 2021 73.43 75.06 73.31 74.70 6,628,502 +0.71(+0.96%)
Sep 15, 2021 71.96 74.99 71.86 73.99 10,770,133 +2.59(+3.63%)
Sep 14, 2021 72.75 73.02 71.03 71.40 6,576,793 -1.27(-1.75%)
Sep 13, 2021 72.96 73.00 71.87 72.67 5,768,625 +0.11(+0.15%)
Sep 10, 2021 73.98 74.26 72.48 72.56 5,397,594 -0.44(-0.60%)
Sep 09, 2021 73.83 74.09 72.94 73.00 5,164,309 -0.94(-1.27%)
Sep 08, 2021 74.82 74.99 73.68 73.94 6,351,020 -0.77(-1.03%)
Sep 07, 2021 76.41 76.46 74.65 74.71 6,041,341 -1.82(-2.38%)
Sep 03, 2021 76.31 76.95 75.98 76.53 4,437,795 +0.04(+0.05%)
Sep 02, 2021 76.31 77.22 76.12 76.49 5,031,022 +0.34(+0.45%)
Sep 01, 2021 77.06 77.06 75.90 76.15 5,740,347 -0.59(-0.77%)
Aug 31, 2021 77.49 77.72 76.57 76.74 6,806,114 -0.81(-1.04%)
Aug 30, 2021 76.43 77.83 76.04 77.55 5,550,272 +1.14(+1.49%)
Aug 27, 2021 75.30 76.58 75.19 76.41 5,093,511 +0.77(+1.02%)
Aug 26, 2021 74.34 75.96 73.76 75.64 5,539,198 +1.48(+2.00%)
Aug 25, 2021 72.85 74.49 72.71 74.16 5,052,575 +1.32(+1.81%)
Aug 24, 2021 73.53 74.00 72.62 72.84 6,132,264 -0.36(-0.49%)
Aug 23, 2021 73.41 73.47 71.78 73.20 5,044,669 -0.16(-0.22%)
Aug 20, 2021 72.90 73.84 72.81 73.36 5,399,319 +0.53(+0.73%)
Aug 19, 2021 72.36 73.55 72.06 72.83 5,607,197 +0.00(+0.00%)
Aug 18, 2021 72.98 74.14 72.36 72.83 6,535,860 -0.01(-0.01%)
Aug 17, 2021 74.04 74.74 72.66 72.84 9,422,633 -2.41(-3.20%)
Aug 16, 2021 73.72 76.55 73.51 75.25 12,693,357 +1.23(+1.66%)
Aug 13, 2021 68.64 74.15 68.60 74.02 17,907,636 +5.13(+7.45%)
Aug 12, 2021 67.17 69.04 66.36 68.89 10,678,894 +0.87(+1.28%)
Aug 11, 2021 67.22 68.22 66.95 68.02 10,085,557 +0.71(+1.05%)
Aug 10, 2021 65.36 67.58 65.35 67.31 7,358,014 +1.96(+3.00%)
Aug 09, 2021 65.74 66.32 65.07 65.35 7,185,760 -0.14(-0.21%)
Aug 06, 2021 67.26 67.28 65.27 65.49 8,979,699 -1.79(-2.66%)
Aug 05, 2021 67.70 67.88 65.58 67.28 9,925,389 -0.72(-1.06%)
Aug 04, 2021 67.92 68.70 67.72 68.00 6,715,722 -0.01(-0.01%)
Aug 03, 2021 68.75 68.78 67.64 68.01 5,997,922 -0.62(-0.90%)
Aug 02, 2021 68.81 69.36 67.58 68.63 6,785,049 +0.42(+0.62%)
Jul 30, 2021 72.06 72.07 68.07 68.21 11,995,258 -5.20(-7.08%)
Jul 29, 2021 73.14 74.13 73.05 73.41 4,961,954 +0.52(+0.71%)
Jul 28, 2021 72.58 73.57 72.22 72.89 5,141,055 +0.60(+0.83%)
Jul 27, 2021 73.09 73.24 71.07 72.29 8,159,080 -0.97(-1.32%)
Jul 26, 2021 72.89 73.97 72.89 73.26 7,653,689 -0.28(-0.38%)
Jul 23, 2021 72.12 73.77 71.66 73.54 6,700,455 +1.48(+2.05%)
Jul 22, 2021 69.85 72.10 69.61 72.06 8,801,524 +2.20(+3.15%)
Jul 21, 2021 69.41 70.07 69.23 69.86 6,111,668 +0.29(+0.42%)
Jul 20, 2021 68.70 69.61 68.58 69.57 6,223,857 +1.04(+1.52%)
Jul 19, 2021 67.61 68.88 67.28 68.53 6,464,353 +0.35(+0.51%)
Jul 16, 2021 68.41 68.80 68.14 68.18 4,279,109 +0.04(+0.06%)
Jul 15, 2021 68.06 68.63 67.64 68.14 4,577,976 +0.11(+0.16%)
Jul 14, 2021 69.67 70.31 67.96 68.03 6,484,139 -0.71(-1.03%)
Jul 13, 2021 68.82 69.46 68.50 68.74 4,490,741 -0.23(-0.33%)
Jul 12, 2021 69.82 70.25 68.85 68.97 5,628,815 -0.49(-0.71%)
Jul 09, 2021 68.83 69.95 68.58 69.46 5,263,642 +0.81(+1.18%)
Jul 08, 2021 68.66 69.29 68.38 68.65 5,581,829 -1.42(-2.03%)
Jul 07, 2021 69.15 70.52 68.99 70.07 6,019,523 +1.05(+1.52%)
Jul 06, 2021 70.15 70.15 68.89 69.02 6,110,804 -1.06(-1.51%)
Jul 02, 2021 69.99 70.31 69.36 70.08 4,910,251 +0.28(+0.40%)
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.