Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2021 61.09 61.20 59.57 59.99 5,831,032 -1.39(-2.26%)
Sep 29, 2021 61.13 62.39 60.81 61.38 4,811,427 +0.49(+0.81%)
Sep 28, 2021 60.90 61.50 60.22 60.89 2,793,468 -0.16(-0.26%)
Sep 27, 2021 61.18 62.20 60.86 61.05 3,029,886 +0.19(+0.31%)
Sep 24, 2021 59.56 61.28 58.90 60.86 3,110,817 +0.54(+0.89%)
Sep 23, 2021 59.90 60.90 59.90 60.33 2,558,348 +1.17(+1.98%)
Sep 22, 2021 59.48 59.96 58.52 59.15 4,103,128 -0.18(-0.30%)
Sep 21, 2021 60.98 61.34 59.13 59.33 5,777,215 -1.34(-2.21%)
Sep 20, 2021 60.43 61.72 59.76 60.68 4,247,906 -1.61(-2.59%)
Sep 17, 2021 61.68 62.67 61.62 62.29 4,738,899 +0.36(+0.58%)
Sep 16, 2021 61.99 62.81 61.85 61.93 2,747,013 -0.12(-0.19%)
Sep 15, 2021 62.84 63.01 61.73 62.05 3,296,133 -1.07(-1.69%)
Sep 14, 2021 64.29 64.29 62.52 63.11 2,733,636 -1.16(-1.80%)
Sep 13, 2021 63.88 64.46 63.55 64.27 2,509,416 +0.73(+1.14%)
Sep 10, 2021 64.90 65.31 63.49 63.54 2,936,877 -1.07(-1.66%)
Sep 09, 2021 63.59 64.97 63.59 64.62 2,687,836 +1.28(+2.02%)
Sep 08, 2021 63.96 64.70 62.97 63.34 3,104,795 -0.58(-0.90%)
Sep 07, 2021 67.52 67.52 63.75 63.91 5,875,531 -3.89(-5.73%)
Sep 03, 2021 67.48 68.21 67.40 67.80 2,802,274 +0.36(+0.53%)
Sep 02, 2021 68.04 68.12 66.95 67.44 2,736,381 -0.42(-0.62%)
Sep 01, 2021 67.69 68.33 67.51 67.86 2,975,305 -0.15(-0.22%)
Aug 31, 2021 68.36 68.67 67.74 68.01 2,137,464 -0.45(-0.66%)
Aug 30, 2021 68.45 69.09 68.35 68.47 1,391,741 +0.31(+0.46%)
Aug 27, 2021 68.18 68.72 67.84 68.16 1,675,201 +0.12(+0.17%)
Aug 26, 2021 68.28 68.30 67.06 68.04 2,337,108 -0.50(-0.73%)
Aug 25, 2021 68.51 68.77 67.66 68.54 1,454,081 +0.07(+0.10%)
Aug 24, 2021 68.36 68.97 68.18 68.47 2,141,758 +0.15(+0.22%)
Aug 23, 2021 68.64 68.83 68.03 68.32 1,765,224 +0.34(+0.50%)
Aug 20, 2021 67.54 68.12 67.13 67.98 1,424,443 +0.44(+0.66%)
Aug 19, 2021 66.63 67.85 66.52 67.53 2,279,397 -0.20(-0.29%)
Aug 18, 2021 68.07 68.73 67.62 67.73 1,712,283 -0.80(-1.17%)
Aug 17, 2021 69.86 70.32 67.71 68.53 2,660,983 -2.39(-3.37%)
Aug 16, 2021 71.28 71.63 70.47 70.92 1,545,516 -0.95(-1.32%)
Aug 13, 2021 71.49 71.93 71.09 71.87 1,882,575 +0.27(+0.37%)
Aug 12, 2021 72.39 72.67 71.38 71.61 1,467,174 -0.73(-1.01%)
Aug 11, 2021 71.60 72.42 71.16 72.34 2,601,781 +0.52(+0.72%)
Aug 10, 2021 71.04 72.32 70.66 71.82 1,717,524 +0.95(+1.34%)
Aug 09, 2021 71.30 71.43 70.50 70.87 1,194,140 -0.84(-1.17%)
Aug 06, 2021 72.26 72.74 71.48 71.70 1,527,478 +0.05(+0.07%)
Aug 05, 2021 70.52 71.70 70.41 71.65 2,390,254 +1.15(+1.63%)
Aug 04, 2021 72.10 72.34 70.32 70.50 2,904,532 -2.05(-2.82%)
Aug 03, 2021 73.38 73.62 71.96 72.55 2,163,675 -0.23(-0.32%)
Aug 02, 2021 72.23 73.52 71.90 72.78 4,093,447 +1.45(+2.03%)
Jul 30, 2021 74.19 74.39 70.17 71.33 7,979,222 -3.87(-5.14%)
Jul 29, 2021 74.35 75.56 74.27 75.20 2,607,604 +1.56(+2.11%)
Jul 28, 2021 74.15 74.60 72.48 73.64 2,477,869 -0.50(-0.67%)
Jul 27, 2021 73.79 74.60 73.39 74.14 2,132,858 +0.10(+0.13%)
Jul 26, 2021 73.89 74.60 73.43 74.04 2,054,014 +0.15(+0.20%)
Jul 23, 2021 72.85 74.22 72.19 73.89 3,165,965 +2.39(+3.35%)
Jul 22, 2021 70.78 71.78 70.41 71.50 2,341,359 +0.41(+0.58%)
Jul 21, 2021 69.86 71.69 69.86 71.09 2,777,236 +1.57(+2.25%)
Jul 20, 2021 67.17 69.93 66.95 69.53 2,688,648 +2.41(+3.59%)
Jul 19, 2021 67.45 67.80 66.26 67.12 3,393,387 -1.74(-2.53%)
Jul 16, 2021 71.16 71.49 68.40 68.86 2,834,217 -2.08(-2.93%)
Jul 15, 2021 70.89 71.66 70.42 70.94 2,242,549 -0.48(-0.67%)
Jul 14, 2021 71.82 72.73 71.39 71.42 1,908,911 -1.31(-1.80%)
Jul 13, 2021 73.55 73.69 72.33 72.73 1,377,718 -0.91(-1.23%)
Jul 12, 2021 73.15 74.02 72.82 73.63 1,868,390 -0.25(-0.34%)
Jul 09, 2021 72.75 73.91 72.63 73.88 2,256,974 +1.97(+2.73%)
Jul 08, 2021 71.82 72.43 70.77 71.92 1,995,174 -1.02(-1.40%)
Jul 07, 2021 73.20 73.44 72.29 72.94 1,206,952 -0.31(-0.42%)
Jul 06, 2021 74.68 74.93 72.11 73.25 2,160,532 -1.85(-2.46%)
Jul 02, 2021 74.49 75.25 74.06 75.10 3,763,056 +1.02(+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.