Historical Prices

Date Open High Low Close Volume Change (%)
Oct 29, 2021 69.76 70.53 69.11 70.16 4,580,152 +0.11(+0.15%)
Oct 28, 2021 68.56 70.44 68.41 70.05 2,708,016 +1.87(+2.74%)
Oct 27, 2021 69.60 69.78 67.88 68.19 3,438,274 -1.39(-1.99%)
Oct 26, 2021 68.58 70.16 69.57 3,096,614 +1.48(+2.18%)
Oct 25, 2021 68.26 68.65 67.00 68.09 4,206,062 -0.01(-0.01%)
Oct 22, 2021 68.61 70.83 66.86 68.10 6,704,471 -3.21(-4.50%)
Oct 21, 2021 71.39 72.59 70.96 71.31 2,784,614 +0.13(+0.19%)
Oct 20, 2021 70.99 71.36 70.39 71.17 1,762,432 +0.40(+0.57%)
Oct 19, 2021 70.71 70.88 70.04 70.77 2,090,824 +0.56(+0.80%)
Oct 18, 2021 69.83 70.95 69.63 70.21 2,403,703 -0.60(-0.84%)
Oct 15, 2021 71.25 71.48 70.38 70.81 2,859,550 +0.00(+0.00%)
Oct 14, 2021 70.43 70.94 69.86 70.81 2,815,674 +1.20(+1.73%)
Oct 13, 2021 69.63 70.41 69.25 69.60 4,503,017 +0.00(+0.00%)
Oct 12, 2021 66.93 70.30 66.92 69.60 6,316,181 +2.82(+4.22%)
Oct 11, 2021 65.65 68.03 65.65 66.78 4,491,862 +1.32(+2.01%)
Oct 08, 2021 65.31 65.67 64.66 65.46 2,951,811 -0.38(-0.58%)
Oct 07, 2021 65.80 66.76 65.38 65.85 3,646,258 +1.37(+2.12%)
Oct 06, 2021 64.34 64.57 63.21 64.48 3,221,358 -0.46(-0.71%)
Oct 05, 2021 65.54 66.12 64.78 64.94 3,852,453 -1.27(-1.92%)
Oct 04, 2021 65.81 67.40 65.81 66.21 3,854,866 +0.56(+0.85%)
Oct 01, 2021 64.70 65.86 63.93 65.65 3,133,087 +1.16(+1.81%)
Sep 30, 2021 65.66 65.79 64.04 64.49 5,424,562 -1.49(-2.26%)
Sep 29, 2021 65.71 67.07 65.37 65.98 4,476,032 +0.53(+0.81%)
Sep 28, 2021 65.46 66.11 64.73 65.45 2,598,741 -0.17(-0.26%)
Sep 27, 2021 65.76 66.86 65.42 65.63 2,818,678 +0.20(+0.31%)
Sep 24, 2021 64.02 65.87 63.32 65.42 2,893,968 +0.58(+0.89%)
Sep 23, 2021 64.38 65.46 64.38 64.85 2,380,011 +1.26(+1.98%)
Sep 22, 2021 63.93 64.45 62.90 63.59 3,817,107 -0.19(-0.30%)
Sep 21, 2021 65.55 65.93 63.56 63.78 5,374,497 -1.44(-2.21%)
Sep 20, 2021 64.96 66.34 64.24 65.22 3,951,793 -1.73(-2.59%)
Sep 17, 2021 66.30 67.37 66.24 66.95 4,408,560 +0.38(+0.58%)
Sep 16, 2021 66.64 67.51 66.48 66.57 2,555,524 -0.13(-0.19%)
Sep 15, 2021 67.55 67.73 66.36 66.69 3,066,367 -1.15(-1.69%)
Sep 14, 2021 69.11 69.11 67.20 67.84 2,543,080 -1.24(-1.80%)
Sep 13, 2021 68.67 69.29 68.31 69.08 2,334,489 +0.78(+1.14%)
Sep 10, 2021 69.77 70.21 68.25 68.30 2,732,153 -1.16(-1.66%)
Sep 09, 2021 68.36 69.84 68.36 69.46 2,500,473 +1.38(+2.02%)
Sep 08, 2021 68.75 69.54 67.69 68.08 2,888,366 -0.62(-0.90%)
Sep 07, 2021 72.58 72.58 68.53 68.70 5,465,960 -4.18(-5.73%)
Sep 03, 2021 72.54 73.32 72.45 72.88 2,606,934 +0.38(+0.53%)
Sep 02, 2021 73.14 73.22 71.97 72.50 2,545,634 -0.45(-0.62%)
Sep 01, 2021 72.77 73.45 72.56 72.95 2,767,903 -0.16(-0.22%)
Aug 31, 2021 73.48 73.82 72.81 73.11 1,988,466 -0.49(-0.66%)
Aug 30, 2021 73.58 74.27 73.47 73.60 1,294,726 +0.33(+0.46%)
Aug 27, 2021 73.29 73.86 72.93 73.26 1,558,427 +0.12(+0.17%)
Aug 26, 2021 73.40 73.42 72.09 73.14 2,174,193 -0.54(-0.73%)
Aug 25, 2021 73.65 73.92 72.73 73.67 1,352,720 +0.08(+0.10%)
Aug 24, 2021 73.48 74.14 73.29 73.60 1,992,460 +0.16(+0.22%)
Aug 23, 2021 73.78 73.99 73.13 73.43 1,642,174 +0.36(+0.50%)
Aug 20, 2021 72.60 73.22 72.16 73.07 1,325,148 +0.48(+0.66%)
Aug 19, 2021 71.63 72.94 71.50 72.59 2,120,505 -0.21(-0.29%)
Aug 18, 2021 73.17 73.88 72.69 72.80 1,592,923 -0.86(-1.17%)
Aug 17, 2021 75.10 75.59 72.78 73.66 2,475,492 -2.57(-3.37%)
Aug 16, 2021 76.62 77.00 75.75 76.24 1,437,781 -1.02(-1.32%)
Aug 13, 2021 76.85 77.32 76.42 77.26 1,751,345 +0.29(+0.37%)
Aug 12, 2021 77.81 78.11 76.73 76.97 1,364,901 -0.78(-1.01%)
Aug 11, 2021 76.96 77.84 76.49 77.76 2,420,417 +0.55(+0.72%)
Aug 10, 2021 76.36 77.74 75.95 77.20 1,597,799 +1.02(+1.34%)
Aug 09, 2021 76.64 76.78 75.79 76.18 1,110,899 -0.90(-1.17%)
Aug 06, 2021 77.68 78.19 76.84 77.08 1,421,001 +0.06(+0.07%)
Aug 05, 2021 75.81 77.08 75.69 77.02 2,223,634 +1.23(+1.63%)
Aug 04, 2021 77.50 77.76 75.59 75.79 2,702,063 -2.20(-2.82%)
Aug 03, 2021 78.87 79.13 77.35 77.99 2,012,850 -0.25(-0.32%)
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.