Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2021 68.22 69.12 67.65 67.87 1,911,632 -0.23(-0.34%)
Sep 29, 2021 68.85 69.11 67.90 68.10 1,144,270 -0.36(-0.53%)
Sep 28, 2021 69.56 69.65 68.27 68.46 1,675,598 -1.70(-2.42%)
Sep 27, 2021 71.18 71.18 69.95 70.16 1,405,642 -0.71(-1.00%)
Sep 24, 2021 70.90 71.08 70.11 70.87 699,502 -0.27(-0.38%)
Sep 23, 2021 70.99 71.59 70.83 71.14 1,244,148 +0.13(+0.18%)
Sep 22, 2021 70.16 71.22 69.95 71.01 1,206,212 +1.26(+1.81%)
Sep 21, 2021 67.80 70.33 67.61 69.75 1,923,487 +2.68(+4.00%)
Sep 20, 2021 68.28 68.28 66.35 67.07 1,538,820 -1.81(-2.63%)
Sep 17, 2021 68.93 69.25 68.50 68.88 9,492,526 -1.03(-1.47%)
Sep 16, 2021 70.24 70.59 69.52 69.91 1,030,020 -0.23(-0.33%)
Sep 15, 2021 70.01 70.38 69.33 70.14 2,016,596 +0.13(+0.19%)
Sep 14, 2021 70.57 70.82 69.93 70.01 917,499 -0.58(-0.82%)
Sep 13, 2021 70.13 70.78 70.07 70.59 1,864,972 +0.71(+1.02%)
Sep 10, 2021 71.05 71.05 69.76 69.88 1,105,510 -0.86(-1.22%)
Sep 09, 2021 70.77 71.81 70.50 70.74 1,166,279 -0.20(-0.28%)
Sep 08, 2021 71.15 71.40 70.74 70.94 850,262 -0.38(-0.53%)
Sep 07, 2021 71.34 71.79 70.87 71.32 1,196,831 +0.11(+0.15%)
Sep 03, 2021 71.21 71.21 71.21 0 -0.21(-0.29%)
Sep 02, 2021 71.39 71.76 71.20 71.42 822,036 +0.13(+0.18%)
Sep 01, 2021 70.19 71.76 70.11 71.29 1,234,864 +1.10(+1.57%)
Aug 31, 2021 71.06 71.40 70.06 70.19 3,240,261 -0.87(-1.22%)
Aug 30, 2021 72.00 72.04 71.01 71.06 733,176 -0.81(-1.13%)
Aug 27, 2021 71.56 72.07 71.52 71.87 1,013,778 +0.40(+0.56%)
Aug 26, 2021 71.22 71.74 70.99 71.47 1,488,592 +0.42(+0.59%)
Aug 25, 2021 70.58 71.25 70.38 71.05 1,629,772 +0.82(+1.17%)
Aug 24, 2021 70.83 71.03 70.14 70.23 1,031,334 -0.60(-0.85%)
Aug 23, 2021 71.50 71.94 70.79 70.83 1,186,736 -0.57(-0.80%)
Aug 20, 2021 70.42 71.50 69.97 71.40 1,019,451 +1.36(+1.94%)
Aug 19, 2021 70.24 70.28 69.61 70.04 1,062,011 -0.54(-0.77%)
Aug 18, 2021 70.14 71.19 69.79 70.58 965,246 +0.75(+1.07%)
Aug 17, 2021 70.73 70.98 69.32 69.83 1,682,583 -1.41(-1.98%)
Aug 16, 2021 70.75 71.61 70.75 71.24 993,843 +0.27(+0.38%)
Aug 13, 2021 70.97 71.54 70.53 70.97 882,856 +0.13(+0.18%)
Aug 12, 2021 71.95 71.96 68.31 70.84 2,043,992 -0.93(-1.30%)
Aug 11, 2021 71.65 72.21 71.30 71.77 969,778 +0.03(+0.04%)
Aug 10, 2021 71.88 72.52 71.65 71.74 2,106,164 -0.01(-0.01%)
Aug 09, 2021 71.19 71.82 70.76 71.75 1,361,363 +0.52(+0.73%)
Aug 06, 2021 70.13 71.58 70.07 71.23 1,310,574 +1.45(+2.08%)
Aug 05, 2021 69.14 69.83 69.04 69.78 711,225 +0.63(+0.91%)
Aug 04, 2021 68.00 70.09 68.00 69.15 2,347,100 +0.92(+1.35%)
Aug 03, 2021 67.40 68.44 67.40 68.23 1,507,274 +0.88(+1.31%)
Jul 30, 2021 67.35 67.35 67.35 0 -0.56(-0.82%)
Jul 29, 2021 67.18 68.19 66.66 67.91 980,835 +0.61(+0.91%)
Jul 28, 2021 65.88 67.32 65.33 67.30 2,872,858 +1.64(+2.50%)
Jul 27, 2021 63.46 65.94 63.26 65.66 1,953,527 +1.99(+3.13%)
Jul 26, 2021 64.30 64.30 63.45 63.67 3,231,577 -0.72(-1.12%)
Jul 23, 2021 65.05 65.81 64.07 64.39 1,484,720 -0.21(-0.33%)
Jul 22, 2021 64.05 64.97 63.70 64.60 1,105,413 +0.54(+0.84%)
Jul 21, 2021 62.68 64.17 62.30 64.06 1,155,003 +1.70(+2.73%)
Jul 20, 2021 61.12 62.54 60.81 62.36 1,260,859 +1.31(+2.15%)
Jul 19, 2021 61.97 62.20 60.40 61.05 1,719,705 -1.51(-2.41%)
Jul 16, 2021 63.51 63.71 62.47 62.56 781,913 -0.99(-1.56%)
Jul 15, 2021 63.13 63.63 63.00 63.55 823,832 +0.21(+0.33%)
Jul 14, 2021 63.12 63.62 62.90 63.34 1,032,441 +0.10(+0.16%)
Jul 13, 2021 63.74 63.74 62.77 63.24 787,526 -0.30(-0.47%)
Jul 12, 2021 63.96 63.98 63.36 63.54 617,547 -0.31(-0.49%)
Jul 09, 2021 63.36 63.92 63.16 63.85 811,251 +0.79(+1.25%)
Jul 08, 2021 62.68 63.23 61.83 63.06 1,361,804 -0.51(-0.80%)
Jul 07, 2021 63.46 63.79 63.00 63.57 1,229,521 -0.06(-0.09%)
Jul 06, 2021 63.44 63.65 63.10 63.63 1,879,008 +0.58(+0.92%)
Jul 05, 2021 63.26 63.61 62.95 63.05 343,351 -0.19(-0.30%)
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.