Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 29, 2021 80.33 81.25 78.88 79.42 2,670,843 -1.16(-1.44%)
Oct 28, 2021 79.41 80.76 79.38 80.58 2,659,572 +0.66(+0.83%)
Oct 27, 2021 80.33 81.30 79.31 79.91 4,647,244 -1.68(-2.06%)
Oct 26, 2021 81.20 82.15 81.60 3,048,652 +0.82(+1.02%)
Oct 25, 2021 80.31 81.37 79.74 80.77 4,481,100 +1.75(+2.22%)
Oct 22, 2021 78.66 79.37 77.86 79.02 2,564,538 +0.94(+1.21%)
Oct 21, 2021 79.00 79.65 77.21 78.08 4,032,755 -1.89(-2.36%)
Oct 20, 2021 76.88 80.25 76.48 79.97 4,422,249 +2.53(+3.26%)
Oct 19, 2021 76.80 78.03 75.67 77.44 3,284,387 +0.73(+0.95%)
Oct 18, 2021 77.61 78.97 76.10 76.71 5,430,486 -0.27(-0.35%)
Oct 15, 2021 78.88 78.93 76.91 76.98 3,701,768 -0.82(-1.05%)
Oct 14, 2021 77.77 78.09 76.05 77.79 4,172,577 +0.49(+0.64%)
Oct 13, 2021 76.09 78.31 75.27 77.30 5,165,017 +0.25(+0.32%)
Oct 12, 2021 76.80 78.61 76.42 77.05 5,338,156 -0.03(-0.04%)
Oct 11, 2021 78.92 79.58 76.99 77.09 5,393,008 -0.32(-0.41%)
Oct 08, 2021 74.21 77.73 74.21 77.40 5,670,997 +4.05(+5.53%)
Oct 07, 2021 73.92 74.21 72.74 73.35 5,013,025 -0.67(-0.90%)
Oct 06, 2021 73.36 74.44 71.88 74.02 5,905,618 -0.45(-0.61%)
Oct 05, 2021 75.04 76.50 74.17 74.47 8,106,030 +0.60(+0.81%)
Oct 04, 2021 72.68 75.06 72.36 73.87 7,312,290 +2.13(+2.97%)
Oct 01, 2021 69.34 71.94 69.26 71.74 6,057,883 +3.11(+4.53%)
Sep 30, 2021 70.40 70.44 68.32 68.63 7,850,023 -1.97(-2.79%)
Sep 29, 2021 69.86 71.48 68.81 70.60 5,624,802 +0.72(+1.03%)
Sep 28, 2021 70.93 71.38 69.54 69.88 6,818,874 -0.07(-0.10%)
Sep 27, 2021 68.79 70.46 68.64 69.95 5,850,372 +3.17(+4.75%)
Sep 24, 2021 65.23 67.43 65.00 66.78 5,995,528 +1.05(+1.60%)
Sep 23, 2021 64.06 65.88 63.68 65.72 4,554,097 +1.94(+3.04%)
Sep 22, 2021 62.21 64.41 62.21 63.78 5,585,195 +2.04(+3.31%)
Sep 21, 2021 61.99 62.55 61.03 61.74 4,527,395 +0.58(+0.95%)
Sep 20, 2021 61.46 62.25 60.20 61.16 6,114,334 -2.33(-3.66%)
Sep 17, 2021 63.30 64.07 62.83 63.48 7,482,129 +0.24(+0.38%)
Sep 16, 2021 63.96 64.51 62.76 63.25 5,060,833 -1.15(-1.78%)
Sep 15, 2021 60.86 64.58 60.72 64.39 9,838,764 +4.95(+8.33%)
Sep 14, 2021 60.47 60.66 59.14 59.44 5,553,011 -0.49(-0.81%)
Sep 13, 2021 59.12 61.03 59.12 59.93 5,964,275 +2.52(+4.39%)
Sep 10, 2021 58.56 58.93 57.26 57.41 3,243,208 -0.18(-0.31%)
Sep 09, 2021 57.00 58.31 56.49 57.59 3,843,951 +0.15(+0.25%)
Sep 08, 2021 58.38 58.62 57.16 57.44 3,422,312 -0.42(-0.72%)
Sep 07, 2021 57.56 58.41 57.24 57.86 2,659,817 -0.27(-0.47%)
Sep 03, 2021 58.15 58.61 57.47 58.13 2,866,318 -0.32(-0.54%)
Sep 02, 2021 57.29 59.44 57.29 58.45 4,141,565 +1.71(+3.01%)
Sep 01, 2021 57.90 58.16 56.48 56.74 4,371,675 -0.99(-1.72%)
Aug 31, 2021 57.59 58.32 57.00 57.73 5,547,645 +0.11(+0.19%)
Aug 30, 2021 58.87 59.30 57.59 57.62 5,395,653 -1.92(-3.22%)
Aug 27, 2021 58.48 60.20 58.48 59.53 4,024,334 +1.88(+3.26%)
Aug 26, 2021 58.16 58.44 57.30 57.65 3,798,057 -1.11(-1.89%)
Aug 25, 2021 58.61 59.24 57.94 58.76 2,763,649 +0.24(+0.41%)
Aug 24, 2021 58.28 58.84 57.69 58.53 4,253,515 +0.69(+1.20%)
Aug 23, 2021 57.17 58.17 56.72 57.83 4,905,826 +2.71(+4.92%)
Aug 20, 2021 54.26 55.58 54.26 55.12 4,156,783 +0.18(+0.33%)
Aug 19, 2021 55.00 55.95 53.70 54.94 6,394,682 -0.94(-1.68%)
Aug 18, 2021 56.38 57.76 55.77 55.88 6,437,437 -0.52(-0.92%)
Aug 17, 2021 56.00 57.15 55.88 56.41 5,391,123 +0.04(+0.08%)
Aug 16, 2021 57.27 57.63 56.29 56.36 4,278,621 -1.78(-3.06%)
Aug 13, 2021 59.71 59.72 58.11 58.14 2,934,720 -1.53(-2.56%)
Aug 12, 2021 59.46 59.85 58.74 59.67 4,570,038 +0.28(+0.48%)
Aug 11, 2021 58.88 59.75 58.16 59.39 9,174,365 +0.62(+1.06%)
Aug 10, 2021 59.54 60.12 58.12 58.76 18,894,986 -0.56(-0.94%)
Aug 09, 2021 59.51 60.37 58.88 59.32 4,570,523 -1.33(-2.19%)
Aug 06, 2021 61.42 61.71 60.37 60.65 5,334,348 +0.16(+0.27%)
Aug 05, 2021 60.82 61.53 59.65 60.48 7,641,776 +0.00(+0.00%)
Aug 04, 2021 61.42 62.45 60.28 60.48 5,805,423 -2.51(-3.99%)
Aug 03, 2021 61.03 63.52 60.60 63.00 5,518,390 +1.76(+2.88%)
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.