Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2021 78.94 80.10 77.40 77.43 604,149 -0.96(-1.23%)
Sep 29, 2021 79.18 80.05 78.26 78.39 750,998 -0.18(-0.23%)
Sep 28, 2021 78.16 78.95 76.09 78.57 1,377,433 -0.35(-0.44%)
Sep 27, 2021 83.29 83.52 77.83 78.91 878,689 -4.94(-5.89%)
Sep 24, 2021 83.64 84.12 82.96 83.85 581,036 -0.29(-0.34%)
Sep 23, 2021 83.30 84.73 83.18 84.14 474,429 +1.43(+1.73%)
Sep 22, 2021 81.51 83.14 81.12 82.71 582,173 +1.23(+1.51%)
Sep 21, 2021 82.64 82.64 81.21 81.48 407,524 -0.51(-0.62%)
Sep 20, 2021 81.38 82.79 80.42 81.99 628,699 -0.64(-0.78%)
Sep 17, 2021 82.92 83.52 81.66 82.63 1,686,320 +0.09(+0.11%)
Sep 16, 2021 84.53 84.76 82.16 82.54 1,380,751 -1.93(-2.29%)
Sep 15, 2021 85.26 85.72 83.65 84.48 1,404,976 -0.67(-0.79%)
Sep 14, 2021 85.55 85.66 84.54 85.15 623,155 -0.15(-0.17%)
Sep 13, 2021 89.40 89.43 84.41 85.30 905,744 -3.71(-4.17%)
Sep 10, 2021 89.80 90.11 88.89 89.01 525,456 -0.61(-0.69%)
Sep 09, 2021 90.65 91.56 89.56 89.62 325,790 -0.65(-0.72%)
Sep 08, 2021 90.01 90.79 89.47 90.28 450,306 +0.24(+0.26%)
Sep 07, 2021 90.46 90.46 88.76 90.04 647,428 -0.54(-0.59%)
Sep 03, 2021 90.14 91.26 89.62 90.57 445,395 +0.56(+0.62%)
Sep 02, 2021 88.73 90.09 88.49 90.02 674,900 +1.42(+1.60%)
Sep 01, 2021 87.57 88.82 86.90 88.60 379,979 +1.05(+1.20%)
Aug 31, 2021 89.05 89.22 86.93 87.55 615,969 -1.31(-1.47%)
Aug 30, 2021 87.22 89.01 87.22 88.86 319,748 +1.64(+1.87%)
Aug 27, 2021 87.13 88.40 87.04 87.22 365,565 +0.40(+0.46%)
Aug 26, 2021 86.89 87.45 85.99 86.83 292,965 +0.14(+0.16%)
Aug 25, 2021 86.13 86.76 85.38 86.69 598,066 +0.61(+0.71%)
Aug 24, 2021 83.91 86.25 83.55 86.07 923,727 +2.41(+2.88%)
Aug 23, 2021 83.49 84.55 83.44 83.67 347,190 +0.27(+0.32%)
Aug 20, 2021 83.39 84.15 83.07 83.40 435,950 +0.42(+0.50%)
Aug 19, 2021 81.21 83.06 80.75 82.98 672,145 +0.82(+1.00%)
Aug 18, 2021 82.46 83.36 81.94 82.16 315,927 -0.12(-0.14%)
Aug 17, 2021 83.39 83.59 81.60 82.28 453,357 -0.73(-0.88%)
Aug 16, 2021 82.25 83.34 81.97 83.01 585,190 +0.84(+1.03%)
Aug 13, 2021 81.98 82.25 81.60 82.17 374,473 +0.24(+0.29%)
Aug 12, 2021 80.54 81.95 80.46 81.93 525,552 +1.09(+1.35%)
Aug 11, 2021 81.89 82.06 80.28 80.84 457,664 -1.02(-1.25%)
Aug 10, 2021 82.55 82.78 81.49 81.86 768,782 -0.24(-0.29%)
Aug 09, 2021 82.14 82.73 81.66 82.10 588,033 +0.24(+0.29%)
Aug 06, 2021 80.50 82.09 79.62 81.86 935,741 +1.28(+1.59%)
Aug 05, 2021 80.96 81.90 80.19 80.58 584,398 -0.33(-0.40%)
Aug 04, 2021 79.38 81.27 77.66 80.91 909,492 +0.86(+1.08%)
Aug 03, 2021 82.39 83.26 79.51 80.05 1,548,598 -1.70(-2.08%)
Aug 02, 2021 82.18 83.65 81.70 81.75 966,366 +0.25(+0.30%)
Jul 30, 2021 81.14 82.02 80.77 81.51 575,994 +0.35(+0.43%)
Jul 29, 2021 80.82 81.96 80.72 81.16 727,200 +0.43(+0.53%)
Jul 28, 2021 79.91 80.80 79.91 80.73 481,492 +0.67(+0.84%)
Jul 27, 2021 80.20 80.86 79.77 80.06 420,674 -0.07(-0.09%)
Jul 26, 2021 81.54 81.92 80.04 80.13 651,341 -1.48(-1.81%)
Jul 23, 2021 81.09 82.01 80.87 81.60 563,939 +0.84(+1.04%)
Jul 22, 2021 79.52 80.89 79.52 80.76 542,113 +1.30(+1.63%)
Jul 21, 2021 80.21 80.73 78.97 79.46 460,992 -0.74(-0.93%)
Jul 20, 2021 77.84 80.23 77.54 80.21 1,105,479 +2.78(+3.60%)
Jul 19, 2021 76.84 77.94 76.45 77.42 474,311 -0.23(-0.29%)
Jul 16, 2021 78.58 79.18 77.53 77.65 472,291 -1.03(-1.31%)
Jul 15, 2021 79.39 79.58 78.02 78.68 783,350 -0.78(-0.99%)
Jul 14, 2021 78.83 79.54 78.51 79.46 485,108 +0.76(+0.97%)
Jul 13, 2021 78.87 79.33 78.29 78.70 556,956 -0.38(-0.48%)
Jul 12, 2021 80.08 80.27 78.64 79.08 489,712 -0.26(-0.32%)
Jul 09, 2021 78.68 79.41 78.17 79.34 656,968 +1.01(+1.29%)
Jul 08, 2021 77.62 78.65 76.71 78.32 743,769 -0.17(-0.21%)
Jul 07, 2021 77.69 78.49 77.19 78.49 473,037 +1.10(+1.42%)
Jul 06, 2021 77.12 77.51 76.71 77.39 413,227 +0.54(+0.70%)
Jul 02, 2021 76.25 76.88 75.66 76.86 391,581 +1.03(+1.36%)
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.