Historical Prices

Date Open High Low Close Volume Change (%)
Jul 30, 2021 81.14 82.02 80.78 81.51 575,957 +0.35(+0.43%)
Jul 29, 2021 80.83 81.97 80.73 81.16 727,154 +0.43(+0.53%)
Jul 28, 2021 79.92 80.81 79.92 80.74 481,461 +0.67(+0.84%)
Jul 27, 2021 80.20 80.87 79.78 80.06 420,648 -0.07(-0.09%)
Jul 26, 2021 81.54 81.92 80.04 80.13 651,299 -1.48(-1.81%)
Jul 23, 2021 81.09 82.02 80.88 81.61 563,903 +0.84(+1.04%)
Jul 22, 2021 79.53 80.90 79.53 80.77 542,079 +1.30(+1.63%)
Jul 21, 2021 80.21 80.74 78.97 79.47 460,963 -0.74(-0.93%)
Jul 20, 2021 77.84 80.23 77.55 80.21 1,105,409 +2.78(+3.60%)
Jul 19, 2021 76.84 77.94 76.46 77.43 474,281 -0.23(-0.29%)
Jul 16, 2021 78.59 79.18 77.54 77.66 472,261 -1.03(-1.31%)
Jul 15, 2021 79.39 79.59 78.02 78.69 783,301 -0.78(-0.99%)
Jul 14, 2021 78.84 79.55 78.52 79.47 485,078 +0.76(+0.97%)
Jul 13, 2021 78.87 79.33 78.29 78.71 556,921 -0.38(-0.48%)
Jul 12, 2021 80.08 80.27 78.65 79.08 489,681 -0.26(-0.32%)
Jul 09, 2021 78.69 79.42 78.17 79.34 656,927 +1.01(+1.29%)
Jul 08, 2021 77.63 78.66 76.72 78.33 743,722 -0.17(-0.21%)
Jul 07, 2021 77.70 78.50 77.19 78.50 473,007 +1.10(+1.42%)
Jul 06, 2021 77.12 77.51 76.71 77.40 413,201 +0.54(+0.70%)
Jul 02, 2021 76.26 76.88 75.66 76.86 391,556 +1.03(+1.36%)
Jul 01, 2021 75.23 76.01 74.76 75.83 420,949 +0.54(+0.71%)
Jun 30, 2021 75.45 75.73 74.35 75.30 884,044 -0.01(-0.01%)
Jun 29, 2021 75.16 75.43 74.44 75.31 374,069 +0.23(+0.30%)
Jun 28, 2021 74.43 75.32 73.96 75.08 502,496 +1.21(+1.64%)
Jun 25, 2021 72.87 74.34 72.54 73.87 2,682,068 +1.18(+1.62%)
Jun 24, 2021 73.40 73.40 72.17 72.69 428,488 -0.25(-0.34%)
Jun 23, 2021 72.27 73.53 71.85 72.94 874,231 +0.57(+0.79%)
Jun 22, 2021 71.15 72.44 70.29 72.36 1,158,012 +1.14(+1.60%)
Jun 21, 2021 72.14 73.85 70.75 71.22 1,673,407 -0.42(-0.58%)
Jun 18, 2021 72.33 73.45 71.37 71.64 2,804,760 -0.52(-0.71%)
Jun 17, 2021 72.12 74.06 71.45 72.16 1,306,509 -1.17(-1.59%)
Jun 16, 2021 75.07 75.14 73.09 73.33 1,724,102 -1.36(-1.82%)
Jun 15, 2021 73.75 74.94 73.02 74.68 980,316 +1.85(+2.54%)
Jun 14, 2021 73.02 73.91 72.49 72.83 572,277 -0.03(-0.04%)
Jun 11, 2021 72.90 72.90 72.17 72.86 902,570 +0.44(+0.60%)
Jun 10, 2021 71.70 73.11 71.70 72.42 569,564 +0.60(+0.84%)
Jun 09, 2021 71.01 72.38 71.01 71.82 551,706 +0.82(+1.16%)
Jun 08, 2021 68.96 71.12 68.96 71.00 622,365 +2.20(+3.20%)
Jun 07, 2021 68.97 69.84 68.75 68.80 524,859 -0.11(-0.16%)
Jun 04, 2021 68.30 69.92 68.29 68.91 614,838 +0.98(+1.44%)
Jun 03, 2021 67.21 68.01 67.17 67.92 638,780 +0.47(+0.69%)
Jun 02, 2021 69.05 69.68 67.19 67.46 572,608 -0.95(-1.39%)
Jun 01, 2021 69.52 69.52 67.72 68.41 479,897 -0.41(-0.59%)
May 28, 2021 69.34 69.70 68.60 68.82 465,612 +0.04(+0.06%)
May 27, 2021 68.87 69.33 68.64 68.78 1,047,863 +0.22(+0.32%)
May 26, 2021 69.14 69.87 67.91 68.56 577,618 -0.61(-0.89%)
May 25, 2021 69.29 69.95 68.68 69.17 682,026 +0.08(+0.11%)
May 24, 2021 69.07 69.73 68.69 69.09 629,279 +0.66(+0.97%)
May 21, 2021 69.27 69.95 68.02 68.43 608,189 +0.05(+0.07%)
May 20, 2021 66.62 68.61 66.46 68.38 958,716 +1.73(+2.60%)
May 19, 2021 65.37 67.14 64.95 66.65 848,893 +0.46(+0.69%)
May 18, 2021 66.22 66.83 65.85 66.19 854,657 -0.30(-0.45%)
May 17, 2021 67.90 68.57 66.25 66.49 863,613 -1.41(-2.07%)
May 14, 2021 66.98 68.06 66.98 67.89 621,180 +1.01(+1.51%)
May 13, 2021 66.83 67.21 65.79 66.88 1,126,654 +1.07(+1.63%)
May 12, 2021 68.06 68.32 65.68 65.81 506,716 -2.67(-3.90%)
May 11, 2021 67.76 68.49 66.96 68.49 315,545 +0.62(+0.92%)
May 10, 2021 69.17 69.19 67.82 67.87 317,474 -0.80(-1.17%)
May 07, 2021 67.77 69.41 67.35 68.67 362,784 +1.12(+1.66%)
May 06, 2021 68.61 69.98 66.71 67.55 400,028 -0.80(-1.17%)
May 05, 2021 70.60 70.60 65.39 68.35 497,547 +0.47(+0.69%)
May 04, 2021 67.51 68.34 66.89 67.88 455,470 -0.11(-0.16%)
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.