Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2021 66.86 67.23 66.24 66.29 4,127,461 -0.29(-0.43%)
Sep 29, 2021 68.05 68.35 66.35 66.58 5,908,090 -1.23(-1.81%)
Sep 28, 2021 69.30 70.10 67.30 67.80 5,653,970 -2.29(-3.27%)
Sep 27, 2021 69.20 70.23 68.90 70.10 4,486,306 +0.65(+0.93%)
Sep 24, 2021 69.39 69.84 69.19 69.45 3,664,537 -0.49(-0.71%)
Sep 23, 2021 69.93 70.80 69.63 69.94 4,339,323 +0.29(+0.41%)
Sep 22, 2021 69.07 70.15 68.87 69.66 4,233,969 +1.04(+1.51%)
Sep 21, 2021 69.85 70.44 68.57 68.62 5,649,171 -0.71(-1.03%)
Sep 20, 2021 69.15 69.46 67.32 69.34 10,340,686 -1.18(-1.67%)
Sep 17, 2021 71.26 71.45 70.15 70.52 9,327,328 -0.56(-0.79%)
Sep 16, 2021 69.87 71.42 69.75 71.08 6,966,421 +0.68(+0.96%)
Sep 15, 2021 68.47 71.35 68.37 70.40 11,319,191 +2.46(+3.63%)
Sep 14, 2021 69.22 69.48 67.58 67.94 6,912,075 -1.21(-1.75%)
Sep 13, 2021 69.42 69.46 68.38 69.14 6,062,707 +0.10(+0.15%)
Sep 10, 2021 70.39 70.66 68.96 69.04 5,672,761 -0.42(-0.60%)
Sep 09, 2021 70.25 70.50 69.40 69.46 5,427,583 -0.89(-1.27%)
Sep 08, 2021 71.19 71.35 70.11 70.35 6,674,793 -0.73(-1.03%)
Sep 07, 2021 72.70 72.75 71.03 71.09 6,349,326 -1.73(-2.38%)
Sep 03, 2021 72.61 73.22 72.29 72.82 4,664,032 +0.04(+0.05%)
Sep 02, 2021 72.61 73.48 72.43 72.78 5,287,502 +0.32(+0.45%)
Sep 01, 2021 73.32 73.32 72.22 72.46 6,032,988 -0.56(-0.77%)
Aug 31, 2021 73.73 73.95 72.86 73.02 7,153,087 -0.60(-0.81%)
Aug 30, 2021 72.55 73.89 72.18 73.62 5,846,793 +1.08(+1.49%)
Aug 27, 2021 71.48 72.70 71.38 72.53 5,365,630 +0.73(+1.02%)
Aug 26, 2021 70.57 72.11 70.02 71.80 5,835,128 +1.40(+2.00%)
Aug 25, 2021 69.16 70.71 69.02 70.40 5,322,507 +1.25(+1.81%)
Aug 24, 2021 69.80 70.25 68.94 69.15 6,459,878 -0.34(-0.49%)
Aug 23, 2021 69.69 69.74 68.14 69.49 5,314,179 -0.15(-0.22%)
Aug 20, 2021 69.20 70.10 69.12 69.64 5,687,776 +0.50(+0.73%)
Aug 19, 2021 68.69 69.82 68.41 69.14 5,906,760 +0.00(+0.00%)
Aug 18, 2021 69.28 70.38 68.69 69.14 6,885,036 -0.01(-0.01%)
Aug 17, 2021 70.28 70.95 68.97 69.15 9,926,034 -2.29(-3.20%)
Aug 16, 2021 69.98 72.67 69.78 71.43 13,371,496 +1.17(+1.66%)
Aug 13, 2021 65.16 70.39 65.12 70.27 18,864,346 +4.87(+7.45%)
Aug 12, 2021 63.76 65.54 62.99 65.40 11,249,411 +0.83(+1.28%)
Aug 11, 2021 63.81 64.76 63.55 64.57 10,624,375 +0.67(+1.05%)
Aug 10, 2021 62.05 64.15 62.04 63.90 7,751,114 +1.86(+3.00%)
Aug 09, 2021 62.41 62.96 61.77 62.04 7,569,657 -0.13(-0.21%)
Aug 06, 2021 63.85 63.87 61.96 62.17 9,459,437 -1.70(-2.66%)
Aug 05, 2021 64.27 64.44 62.25 63.87 10,455,650 -0.68(-1.06%)
Aug 04, 2021 64.48 65.22 64.29 64.55 7,074,507 -0.01(-0.01%)
Aug 03, 2021 65.26 65.29 64.21 64.56 6,318,359 -0.59(-0.90%)
Aug 02, 2021 65.32 65.84 64.15 65.15 7,147,538 +0.40(+0.62%)
Jul 30, 2021 68.41 68.41 64.62 64.75 12,636,101 -4.94(-7.08%)
Jul 29, 2021 69.43 70.37 69.35 69.69 5,227,045 +0.49(+0.71%)
Jul 28, 2021 68.90 69.84 68.56 69.19 5,415,714 +0.57(+0.83%)
Jul 27, 2021 69.38 69.53 67.47 68.62 8,594,977 -0.92(-1.32%)
Jul 26, 2021 69.19 70.22 69.19 69.54 8,062,585 -0.27(-0.38%)
Jul 23, 2021 68.46 70.03 68.03 69.81 7,058,425 +1.40(+2.05%)
Jul 22, 2021 66.31 68.44 66.08 68.41 9,271,743 +2.09(+3.15%)
Jul 21, 2021 65.89 66.52 65.72 66.32 6,438,182 +0.28(+0.42%)
Jul 20, 2021 65.22 66.08 65.10 66.04 6,556,365 +0.99(+1.52%)
Jul 19, 2021 64.18 65.39 63.87 65.05 6,809,709 +0.33(+0.51%)
Jul 16, 2021 64.94 65.31 64.68 64.72 4,507,719 +0.04(+0.06%)
Jul 15, 2021 64.61 65.15 64.21 64.68 4,822,553 +0.10(+0.16%)
Jul 14, 2021 66.14 66.74 64.51 64.58 6,830,552 -0.67(-1.03%)
Jul 13, 2021 65.33 65.94 65.03 65.25 4,730,657 -0.22(-0.33%)
Jul 12, 2021 66.28 66.69 65.35 65.47 5,929,533 -0.47(-0.71%)
Jul 09, 2021 65.34 66.40 65.11 65.94 5,544,850 +0.77(+1.18%)
Jul 08, 2021 65.18 65.78 64.91 65.17 5,880,036 -1.35(-2.03%)
Jul 07, 2021 65.64 66.94 65.49 66.52 6,341,114 +1.00(+1.52%)
Jul 06, 2021 66.59 66.59 65.40 65.52 6,437,272 -1.01(-1.51%)
Jul 02, 2021 66.44 66.74 65.84 66.53 5,172,580 +0.27(+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.