Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2021 64.50 64.62 62.90 63.34 5,522,805 -1.47(-2.26%)
Sep 29, 2021 64.54 65.88 64.20 64.81 4,557,096 +0.52(+0.81%)
Sep 28, 2021 64.30 64.93 63.58 64.29 2,645,806 -0.17(-0.26%)
Sep 27, 2021 64.59 65.67 64.26 64.46 2,869,727 +0.20(+0.31%)
Sep 24, 2021 62.88 64.69 62.19 64.26 2,946,380 +0.57(+0.89%)
Sep 23, 2021 63.24 64.30 63.24 63.69 2,423,115 +1.24(+1.98%)
Sep 22, 2021 62.79 63.30 61.78 62.45 3,886,238 -0.19(-0.30%)
Sep 21, 2021 64.38 64.76 62.43 62.64 5,471,833 -1.42(-2.21%)
Sep 20, 2021 63.81 65.16 63.10 64.06 4,023,363 -1.70(-2.59%)
Sep 17, 2021 65.12 66.17 65.06 65.76 4,488,402 +0.38(+0.58%)
Sep 16, 2021 65.45 66.31 65.30 65.39 2,601,806 -0.12(-0.19%)
Sep 15, 2021 66.35 66.53 65.18 65.51 3,121,901 -1.13(-1.69%)
Sep 14, 2021 67.88 67.88 66.01 66.63 2,589,137 -1.22(-1.80%)
Sep 13, 2021 67.45 68.06 67.10 67.85 2,376,769 +0.77(+1.14%)
Sep 10, 2021 68.52 68.96 67.04 67.09 2,781,635 -1.13(-1.66%)
Sep 09, 2021 67.14 68.60 67.14 68.22 2,545,758 +1.35(+2.02%)
Sep 08, 2021 67.53 68.31 66.48 66.87 2,940,677 -0.61(-0.90%)
Sep 07, 2021 71.29 71.29 67.31 67.48 5,564,953 -4.10(-5.73%)
Sep 03, 2021 71.25 72.02 71.16 71.58 2,654,147 +0.38(+0.53%)
Sep 02, 2021 71.84 71.92 70.69 71.21 2,591,737 -0.44(-0.62%)
Sep 01, 2021 71.47 72.15 71.27 71.65 2,818,032 -0.16(-0.22%)
Aug 31, 2021 72.18 72.50 71.52 71.81 2,024,478 -0.48(-0.66%)
Aug 30, 2021 72.27 72.95 72.17 72.29 1,318,174 +0.33(+0.46%)
Aug 27, 2021 71.99 72.55 71.63 71.96 1,586,651 +0.12(+0.17%)
Aug 26, 2021 72.09 72.11 70.80 71.84 2,213,569 -0.53(-0.73%)
Aug 25, 2021 72.34 72.61 71.43 72.36 1,377,219 +0.08(+0.10%)
Aug 24, 2021 72.18 72.82 71.99 72.29 2,028,545 +0.16(+0.22%)
Aug 23, 2021 72.47 72.67 71.83 72.13 1,671,915 +0.36(+0.50%)
Aug 20, 2021 71.31 71.92 70.88 71.77 1,349,147 +0.47(+0.66%)
Aug 19, 2021 70.35 71.64 70.23 71.30 2,158,909 -0.21(-0.29%)
Aug 18, 2021 71.87 72.57 71.40 71.51 1,621,773 -0.85(-1.17%)
Aug 17, 2021 73.76 74.25 71.49 72.35 2,520,325 -2.53(-3.37%)
Aug 16, 2021 75.26 75.63 74.40 74.88 1,463,820 -1.00(-1.32%)
Aug 13, 2021 75.48 75.94 75.06 75.88 1,783,063 +0.28(+0.37%)
Aug 12, 2021 76.43 76.72 75.37 75.60 1,389,620 -0.77(-1.01%)
Aug 11, 2021 75.59 76.46 75.13 76.37 2,464,252 +0.54(+0.72%)
Aug 10, 2021 75.00 76.35 74.60 75.83 1,626,736 +1.00(+1.34%)
Aug 09, 2021 75.27 75.42 74.44 74.82 1,131,018 -0.88(-1.17%)
Aug 06, 2021 76.30 76.80 75.47 75.71 1,446,736 +0.06(+0.07%)
Aug 05, 2021 74.46 75.71 74.34 75.65 2,263,906 +1.21(+1.63%)
Aug 04, 2021 76.12 76.37 74.24 74.44 2,750,999 -2.16(-2.82%)
Aug 03, 2021 77.47 77.73 75.98 76.60 2,049,304 -0.24(-0.32%)
Aug 02, 2021 76.26 77.62 75.91 76.84 3,877,069 +1.53(+2.03%)
Jul 30, 2021 78.33 78.54 74.09 75.31 7,557,444 -4.08(-5.14%)
Jul 29, 2021 78.50 79.78 78.42 79.40 2,469,767 +1.64(+2.11%)
Jul 28, 2021 78.29 78.77 76.52 77.75 2,346,890 -0.53(-0.67%)
Jul 27, 2021 77.91 78.76 77.49 78.28 2,020,116 +0.10(+0.13%)
Jul 26, 2021 78.02 78.77 77.53 78.18 1,945,440 +0.16(+0.20%)
Jul 23, 2021 76.92 78.36 76.22 78.02 2,998,613 +2.53(+3.35%)
Jul 22, 2021 74.73 75.78 74.34 75.49 2,217,596 +0.43(+0.58%)
Jul 21, 2021 73.76 75.69 73.76 75.06 2,630,433 +1.65(+2.25%)
Jul 20, 2021 70.92 73.84 70.69 73.41 2,546,527 +2.54(+3.59%)
Jul 19, 2021 71.22 71.58 69.96 70.86 3,214,014 -1.84(-2.53%)
Jul 16, 2021 75.13 75.48 72.21 72.70 2,684,401 -2.20(-2.93%)
Jul 15, 2021 74.84 75.66 74.35 74.90 2,124,009 -0.51(-0.67%)
Jul 14, 2021 75.83 76.79 75.38 75.41 1,808,006 -1.38(-1.80%)
Jul 13, 2021 77.66 77.80 76.36 76.79 1,304,892 -0.96(-1.23%)
Jul 12, 2021 77.24 78.15 76.88 77.74 1,769,627 -0.26(-0.34%)
Jul 09, 2021 76.81 78.04 76.68 78.01 2,137,671 +2.08(+2.73%)
Jul 08, 2021 75.83 76.48 74.72 75.93 1,889,710 -1.08(-1.40%)
Jul 07, 2021 77.28 77.54 76.33 77.01 1,143,153 -0.33(-0.42%)
Jul 06, 2021 78.85 79.11 76.14 77.34 2,046,327 -1.95(-2.46%)
Jul 02, 2021 78.65 79.45 78.19 79.29 3,564,143 +1.08(+1.38%)
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.