Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2021 73.27 72.90 71.11 71.11 1,858,757 -1.78(-2.45%)
Sep 29, 2021 72.42 73.35 71.82 72.90 1,548,112 +0.81(+1.13%)
Sep 28, 2021 72.98 73.11 71.82 72.08 1,479,338 -0.28(-0.39%)
Sep 27, 2021 70.60 72.81 70.60 72.37 2,164,743 +3.07(+4.44%)
Sep 24, 2021 68.20 70.24 68.04 69.29 1,437,370 +1.12(+1.65%)
Sep 23, 2021 65.96 68.92 65.75 68.17 2,282,584 +3.18(+4.89%)
Sep 22, 2021 63.97 66.00 63.65 64.99 2,146,634 +1.99(+3.15%)
Sep 21, 2021 64.04 64.25 62.55 63.00 1,055,625 -0.57(-0.90%)
Sep 20, 2021 63.34 63.66 62.16 63.58 1,795,967 -1.86(-2.84%)
Sep 17, 2021 65.19 66.02 64.88 65.43 4,018,801 +0.27(+0.42%)
Sep 16, 2021 65.26 66.13 64.86 65.16 1,698,150 +0.43(+0.67%)
Sep 15, 2021 63.40 65.17 63.40 64.72 1,826,060 +1.55(+2.46%)
Sep 14, 2021 65.09 65.38 62.94 63.17 2,174,531 -1.77(-2.72%)
Sep 13, 2021 64.49 65.04 63.63 64.94 2,149,916 +1.22(+1.91%)
Sep 10, 2021 64.35 64.87 63.23 63.72 1,642,384 -0.28(-0.44%)
Sep 09, 2021 62.98 64.74 62.64 64.00 2,293,405 +0.88(+1.40%)
Sep 08, 2021 63.52 64.03 63.05 63.12 1,121,884 -0.66(-1.03%)
Sep 07, 2021 63.80 64.68 63.63 63.77 1,817,706 +0.48(+0.76%)
Sep 03, 2021 63.77 64.05 62.87 63.29 1,373,415 -0.37(-0.58%)
Sep 02, 2021 63.46 64.22 62.99 63.66 1,439,350 +0.23(+0.36%)
Sep 01, 2021 64.67 64.74 62.78 63.43 2,796,105 -1.26(-1.95%)
Aug 31, 2021 64.59 65.50 64.16 64.69 1,710,341 +0.33(+0.52%)
Aug 30, 2021 66.41 66.41 64.34 64.36 1,546,120 -1.84(-2.78%)
Aug 27, 2021 64.96 66.48 64.88 66.20 1,566,993 +1.37(+2.11%)
Aug 26, 2021 66.23 66.32 64.73 64.83 1,384,140 -1.01(-1.53%)
Aug 25, 2021 65.07 66.53 64.59 65.84 1,376,658 +1.37(+2.13%)
Aug 24, 2021 63.63 64.60 63.61 64.46 1,395,239 +0.95(+1.50%)
Aug 23, 2021 62.90 63.93 62.84 63.51 1,325,295 +1.12(+1.80%)
Aug 20, 2021 61.88 62.58 61.57 62.39 1,550,798 +0.32(+0.52%)
Aug 19, 2021 61.99 62.79 61.54 62.07 1,409,830 -0.84(-1.34%)
Aug 18, 2021 63.08 64.36 62.70 62.91 1,362,370 -0.56(-0.88%)
Aug 17, 2021 64.17 64.69 62.73 63.47 1,605,857 -1.44(-2.22%)
Aug 16, 2021 64.95 65.43 64.07 64.91 1,332,775 -0.69(-1.05%)
Aug 13, 2021 66.28 66.46 65.22 65.60 966,261 -0.48(-0.73%)
Aug 12, 2021 65.67 66.10 65.15 66.08 1,250,266 +0.53(+0.81%)
Aug 11, 2021 64.45 65.78 63.64 65.55 1,529,699 +1.32(+2.06%)
Aug 10, 2021 62.77 64.40 62.77 64.23 1,058,418 +1.22(+1.93%)
Aug 09, 2021 62.77 63.73 62.25 63.01 1,238,296 -0.23(-0.36%)
Aug 06, 2021 62.96 64.05 62.34 63.24 1,382,828 +1.88(+3.07%)
Aug 05, 2021 60.74 61.65 60.74 61.36 1,351,510 +1.21(+2.01%)
Aug 04, 2021 59.63 61.14 59.45 60.15 1,225,406 -0.57(-0.94%)
Aug 03, 2021 59.60 60.90 58.21 60.72 1,258,624 +1.50(+2.53%)
Aug 02, 2021 60.52 61.90 59.19 59.22 1,822,253 -0.88(-1.46%)
Jul 30, 2021 60.36 61.44 59.75 60.10 1,544,795 -0.64(-1.05%)
Jul 29, 2021 60.52 61.20 59.99 60.74 1,679,565 +0.87(+1.45%)
Jul 28, 2021 59.69 60.54 58.55 59.87 1,481,784 +0.67(+1.14%)
Jul 27, 2021 58.47 59.61 58.08 59.19 908,141 -0.10(-0.18%)
Jul 26, 2021 59.06 60.13 58.93 59.30 1,107,349 +0.64(+1.09%)
Jul 23, 2021 59.52 60.22 58.50 58.66 1,456,912 -0.09(-0.15%)
Jul 22, 2021 59.68 59.76 58.16 58.75 1,066,027 -1.11(-1.86%)
Jul 21, 2021 57.91 61.09 57.91 59.86 1,723,829 +2.39(+4.16%)
Jul 20, 2021 55.33 58.56 55.33 57.47 2,128,072 +1.86(+3.35%)
Jul 19, 2021 56.61 57.22 55.20 55.61 1,876,547 -2.74(-4.70%)
Jul 16, 2021 60.88 60.97 58.16 58.35 1,571,541 -2.07(-3.42%)
Jul 15, 2021 59.36 60.94 58.93 60.41 1,130,463 +0.39(+0.64%)
Jul 14, 2021 60.46 61.38 58.56 60.03 1,699,483 -0.32(-0.52%)
Jul 13, 2021 60.81 61.01 59.67 60.34 1,232,737 -0.74(-1.22%)
Jul 12, 2021 59.70 61.40 59.14 61.09 1,047,892 +0.47(+0.78%)
Jul 09, 2021 59.62 60.74 58.99 60.61 1,570,538 +2.42(+4.15%)
Jul 08, 2021 58.28 59.02 57.66 58.20 1,747,841 -1.38(-2.32%)
Jul 07, 2021 59.57 60.53 59.18 59.58 1,974,735 -0.88(-1.46%)
Jul 06, 2021 62.24 62.24 59.93 60.46 1,367,729 -2.32(-3.69%)
Jul 02, 2021 62.91 63.15 62.14 62.78 1,029,406 -0.39(-0.62%)
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.