Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2021 78.95 80.11 77.40 77.43 604,111 -0.96(-1.23%)
Sep 29, 2021 79.19 80.06 78.27 78.39 750,951 -0.18(-0.23%)
Sep 28, 2021 78.17 78.96 76.09 78.57 1,377,346 -0.35(-0.44%)
Sep 27, 2021 83.29 83.53 77.84 78.92 878,634 -4.94(-5.89%)
Sep 24, 2021 83.65 84.12 82.97 83.86 581,000 -0.29(-0.34%)
Sep 23, 2021 83.30 84.74 83.18 84.14 474,399 +1.43(+1.73%)
Sep 22, 2021 81.52 83.14 81.12 82.72 582,136 +1.23(+1.51%)
Sep 21, 2021 82.65 82.65 81.22 81.49 407,498 -0.51(-0.62%)
Sep 20, 2021 81.39 82.79 80.43 81.99 628,659 -0.64(-0.78%)
Sep 17, 2021 82.93 83.52 81.67 82.64 1,686,214 +0.09(+0.11%)
Sep 16, 2021 84.53 84.77 82.17 82.55 1,380,664 -1.93(-2.29%)
Sep 15, 2021 85.27 85.72 83.66 84.48 1,404,887 -0.67(-0.79%)
Sep 14, 2021 85.55 85.67 84.54 85.16 623,115 -0.15(-0.17%)
Sep 13, 2021 89.41 89.44 84.41 85.30 905,687 -3.71(-4.17%)
Sep 10, 2021 89.81 90.11 88.89 89.01 525,423 -0.61(-0.69%)
Sep 09, 2021 90.66 91.56 89.57 89.63 325,769 -0.65(-0.72%)
Sep 08, 2021 90.01 90.80 89.48 90.28 450,278 +0.24(+0.26%)
Sep 07, 2021 90.47 90.47 88.77 90.04 647,387 -0.54(-0.59%)
Sep 03, 2021 90.14 91.26 89.63 90.58 445,367 +0.56(+0.62%)
Sep 02, 2021 88.74 90.10 88.50 90.02 674,858 +1.42(+1.60%)
Sep 01, 2021 87.58 88.82 86.90 88.61 379,955 +1.05(+1.20%)
Aug 31, 2021 89.05 89.22 86.93 87.56 615,930 -1.31(-1.47%)
Aug 30, 2021 87.23 89.02 87.23 88.86 319,728 +1.64(+1.87%)
Aug 27, 2021 87.14 88.41 87.04 87.23 365,541 +0.40(+0.46%)
Aug 26, 2021 86.89 87.46 86.00 86.83 292,946 +0.14(+0.16%)
Aug 25, 2021 86.14 86.76 85.38 86.69 598,029 +0.61(+0.71%)
Aug 24, 2021 83.92 86.26 83.55 86.08 923,669 +2.41(+2.88%)
Aug 23, 2021 83.49 84.55 83.44 83.67 347,168 +0.27(+0.32%)
Aug 20, 2021 83.39 84.16 83.08 83.40 435,923 +0.42(+0.50%)
Aug 19, 2021 81.21 83.07 80.76 82.99 672,102 +0.82(+1.00%)
Aug 18, 2021 82.46 83.36 81.95 82.16 315,907 -0.12(-0.14%)
Aug 17, 2021 83.40 83.59 81.61 82.28 453,328 -0.73(-0.88%)
Aug 16, 2021 82.25 83.35 81.98 83.02 585,153 +0.84(+1.03%)
Aug 13, 2021 81.99 82.25 81.61 82.17 374,449 +0.24(+0.29%)
Aug 12, 2021 80.55 81.96 80.46 81.94 525,519 +1.09(+1.35%)
Aug 11, 2021 81.90 82.07 80.28 80.85 457,635 -1.02(-1.25%)
Aug 10, 2021 82.55 82.79 81.49 81.87 768,734 -0.24(-0.29%)
Aug 09, 2021 82.15 82.73 81.67 82.11 587,995 +0.24(+0.29%)
Aug 06, 2021 80.51 82.10 79.63 81.87 935,682 +1.28(+1.59%)
Aug 05, 2021 80.97 81.91 80.19 80.59 584,361 -0.33(-0.40%)
Aug 04, 2021 79.38 81.27 77.66 80.92 909,434 +0.86(+1.08%)
Aug 03, 2021 82.39 83.27 79.52 80.05 1,548,500 -1.70(-2.08%)
Aug 02, 2021 82.18 83.65 81.71 81.76 966,305 +0.25(+0.30%)
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%)
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.