Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 29, 2021 76.15 76.35 75.30 75.42 813,849 -0.56(-0.74%)
Oct 28, 2021 75.37 76.08 74.90 75.98 867,622 +0.92(+1.23%)
Oct 27, 2021 76.73 77.37 75.01 75.06 1,155,999 -2.61(-3.36%)
Oct 26, 2021 78.83 77.59 77.67 1,228,516 -0.97(-1.23%)
Oct 25, 2021 78.67 78.93 78.15 78.63 825,279 +0.28(+0.36%)
Oct 22, 2021 77.45 79.02 77.27 78.35 1,214,188 +1.52(+1.97%)
Oct 21, 2021 77.32 77.65 76.20 76.83 1,356,515 -0.22(-0.29%)
Oct 20, 2021 74.02 78.06 73.81 77.06 2,546,807 +2.56(+3.44%)
Oct 19, 2021 74.42 74.92 73.81 74.49 1,241,273 +0.21(+0.29%)
Oct 18, 2021 73.52 74.87 73.18 74.28 797,604 +0.71(+0.96%)
Oct 15, 2021 73.65 74.21 72.68 73.57 1,438,665 +0.49(+0.67%)
Oct 14, 2021 74.06 74.06 72.67 73.08 1,441,682 +0.02(+0.02%)
Oct 13, 2021 74.15 74.21 71.99 73.07 1,309,614 -1.08(-1.46%)
Oct 12, 2021 73.62 74.35 73.33 74.15 854,585 +0.16(+0.22%)
Oct 11, 2021 75.07 75.66 73.94 73.99 1,007,351 -0.67(-0.90%)
Oct 08, 2021 74.35 75.42 74.03 74.66 1,067,932 +0.07(+0.10%)
Oct 07, 2021 75.19 75.48 74.17 74.59 893,754 +0.25(+0.33%)
Oct 06, 2021 74.06 74.51 72.32 74.34 1,343,977 -0.19(-0.26%)
Oct 05, 2021 75.12 75.19 73.82 74.54 1,691,637 +0.99(+1.35%)
Oct 04, 2021 73.19 74.70 72.88 73.55 1,274,899 +0.35(+0.48%)
Oct 01, 2021 71.72 73.84 71.47 73.19 1,663,700 +1.83(+2.57%)
Sep 30, 2021 73.52 73.15 71.36 71.36 1,852,381 -1.79(-2.45%)
Sep 29, 2021 72.67 73.60 72.06 73.15 1,542,801 +0.82(+1.13%)
Sep 28, 2021 73.24 73.36 72.06 72.33 1,474,263 -0.28(-0.39%)
Sep 27, 2021 70.84 73.06 70.84 72.61 2,157,317 +3.08(+4.44%)
Sep 24, 2021 68.44 70.48 68.27 69.53 1,432,439 +1.13(+1.65%)
Sep 23, 2021 66.19 69.16 65.98 68.40 2,274,754 +3.19(+4.89%)
Sep 22, 2021 64.19 66.23 63.87 65.21 2,139,270 +1.99(+3.15%)
Sep 21, 2021 64.26 64.47 62.77 63.22 1,052,004 -0.58(-0.90%)
Sep 20, 2021 63.56 63.88 62.38 63.79 1,789,806 -1.86(-2.84%)
Sep 17, 2021 65.42 66.25 65.11 65.66 4,005,014 +0.27(+0.42%)
Sep 16, 2021 65.49 66.36 65.08 65.38 1,692,325 +0.43(+0.67%)
Sep 15, 2021 63.62 65.39 63.62 64.95 1,819,795 +1.56(+2.46%)
Sep 14, 2021 65.31 65.60 63.16 63.39 2,167,071 -1.77(-2.72%)
Sep 13, 2021 64.71 65.27 63.85 65.16 2,142,541 +1.22(+1.91%)
Sep 10, 2021 64.57 65.09 63.45 63.94 1,636,750 -0.28(-0.44%)
Sep 09, 2021 63.19 64.97 62.86 64.22 2,285,538 +0.89(+1.40%)
Sep 08, 2021 63.74 64.26 63.27 63.33 1,118,035 -0.66(-1.03%)
Sep 07, 2021 64.02 64.91 63.85 63.99 1,811,470 +0.48(+0.76%)
Sep 03, 2021 63.99 64.27 63.08 63.51 1,368,704 -0.37(-0.58%)
Sep 02, 2021 63.68 64.44 63.21 63.88 1,434,412 +0.23(+0.36%)
Sep 01, 2021 64.90 64.96 63.00 63.65 2,786,514 -1.26(-1.95%)
Aug 31, 2021 64.82 65.72 64.38 64.91 1,704,474 +0.33(+0.52%)
Aug 30, 2021 66.64 66.64 64.56 64.58 1,540,816 -1.84(-2.78%)
Aug 27, 2021 65.19 66.71 65.11 66.42 1,561,617 +1.37(+2.11%)
Aug 26, 2021 66.46 66.55 64.95 65.05 1,379,391 -1.01(-1.53%)
Aug 25, 2021 65.29 66.75 64.81 66.06 1,371,936 +1.38(+2.13%)
Aug 24, 2021 63.85 64.83 63.82 64.69 1,390,453 +0.96(+1.50%)
Aug 23, 2021 63.11 64.15 63.05 63.73 1,320,749 +1.12(+1.80%)
Aug 20, 2021 62.09 62.80 61.78 62.60 1,545,478 +0.33(+0.52%)
Aug 19, 2021 62.20 63.01 61.75 62.28 1,404,994 -0.84(-1.34%)
Aug 18, 2021 63.30 64.58 62.91 63.12 1,357,697 -0.56(-0.88%)
Aug 17, 2021 64.39 64.91 62.95 63.68 1,600,348 -1.45(-2.22%)
Aug 16, 2021 65.18 65.65 64.29 65.13 1,328,203 -0.69(-1.05%)
Aug 13, 2021 66.51 66.69 65.44 65.83 962,946 -0.48(-0.73%)
Aug 12, 2021 65.90 66.33 65.37 66.31 1,245,977 +0.54(+0.81%)
Aug 11, 2021 64.67 66.00 63.86 65.77 1,524,452 +1.33(+2.06%)
Aug 10, 2021 62.99 64.62 62.99 64.45 1,054,787 +1.22(+1.93%)
Aug 09, 2021 62.99 63.95 62.46 63.23 1,234,048 -0.23(-0.36%)
Aug 06, 2021 63.17 64.27 62.55 63.46 1,378,084 +1.89(+3.07%)
Aug 05, 2021 60.95 61.87 60.94 61.57 1,346,873 +1.21(+2.01%)
Aug 04, 2021 59.84 61.35 59.65 60.36 1,221,202 -0.57(-0.94%)
Aug 03, 2021 59.80 61.11 58.41 60.93 1,254,307 +1.50(+2.53%)
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.