Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2021 66.88 67.25 66.26 66.31 4,126,128 -0.29(-0.43%)
Sep 29, 2021 68.07 68.37 66.37 66.60 5,906,182 -1.23(-1.81%)
Sep 28, 2021 69.32 70.12 67.32 67.83 5,652,144 -2.29(-3.27%)
Sep 27, 2021 69.22 70.25 68.92 70.12 4,484,857 +0.65(+0.93%)
Sep 24, 2021 69.41 69.86 69.21 69.47 3,663,353 -0.49(-0.71%)
Sep 23, 2021 69.95 70.82 69.65 69.97 4,337,922 +0.29(+0.41%)
Sep 22, 2021 69.09 70.18 68.89 69.68 4,232,602 +1.04(+1.51%)
Sep 21, 2021 69.87 70.46 68.60 68.64 5,647,347 -0.71(-1.03%)
Sep 20, 2021 69.18 69.48 67.34 69.36 10,337,346 -1.18(-1.67%)
Sep 17, 2021 71.28 71.48 70.18 70.54 9,324,316 -0.56(-0.79%)
Sep 16, 2021 69.89 71.44 69.78 71.10 6,964,171 +0.68(+0.96%)
Sep 15, 2021 68.49 71.38 68.40 70.42 11,315,535 +2.47(+3.63%)
Sep 14, 2021 69.24 69.50 67.61 67.96 6,909,843 -1.21(-1.75%)
Sep 13, 2021 69.44 69.48 68.41 69.17 6,060,749 +0.10(+0.15%)
Sep 10, 2021 70.41 70.69 68.99 69.06 5,670,929 -0.42(-0.60%)
Sep 09, 2021 70.27 70.52 69.42 69.48 5,425,831 -0.89(-1.27%)
Sep 08, 2021 71.21 71.38 70.13 70.38 6,672,637 -0.73(-1.03%)
Sep 07, 2021 72.73 72.77 71.05 71.11 6,347,276 -1.73(-2.38%)
Sep 03, 2021 72.63 73.24 72.32 72.84 4,662,526 +0.04(+0.05%)
Sep 02, 2021 72.63 73.50 72.45 72.80 5,285,794 +0.32(+0.45%)
Sep 01, 2021 73.35 73.35 72.24 72.48 6,031,039 -0.56(-0.77%)
Aug 31, 2021 73.75 73.97 72.88 73.04 7,150,777 -0.60(-0.81%)
Aug 30, 2021 72.58 73.91 72.21 73.64 5,844,905 +1.08(+1.49%)
Aug 27, 2021 71.50 72.72 71.40 72.56 5,363,897 +0.73(+1.02%)
Aug 26, 2021 70.59 72.13 70.04 71.83 5,833,243 +1.41(+2.00%)
Aug 25, 2021 69.18 70.74 69.04 70.42 5,320,788 +1.25(+1.81%)
Aug 24, 2021 69.82 70.27 68.96 69.17 6,457,792 -0.34(-0.49%)
Aug 23, 2021 69.71 69.77 68.16 69.51 5,312,462 -0.15(-0.22%)
Aug 20, 2021 69.23 70.12 69.14 69.66 5,685,939 +0.50(+0.73%)
Aug 19, 2021 68.71 69.84 68.43 69.16 5,904,852 +0.00(+0.00%)
Aug 18, 2021 69.30 70.40 68.71 69.16 6,882,812 -0.01(-0.01%)
Aug 17, 2021 70.31 70.97 69.00 69.17 9,922,828 -2.29(-3.20%)
Aug 16, 2021 70.00 72.69 69.80 71.46 13,367,177 +1.17(+1.66%)
Aug 13, 2021 65.18 70.41 65.14 70.29 18,858,254 +4.87(+7.45%)
Aug 12, 2021 63.78 65.56 63.01 65.42 11,245,777 +0.83(+1.28%)
Aug 11, 2021 63.83 64.78 63.58 64.59 10,620,943 +0.67(+1.05%)
Aug 10, 2021 62.07 64.17 62.06 63.92 7,748,610 +1.86(+3.00%)
Aug 09, 2021 62.43 62.98 61.79 62.06 7,567,212 -0.13(-0.21%)
Aug 06, 2021 63.87 63.89 61.98 62.19 9,456,381 -1.70(-2.66%)
Aug 05, 2021 64.29 64.46 62.27 63.89 10,452,273 -0.68(-1.06%)
Aug 04, 2021 64.50 65.24 64.31 64.57 7,072,222 -0.01(-0.01%)
Aug 03, 2021 65.28 65.31 64.23 64.58 6,316,318 -0.59(-0.90%)
Aug 02, 2021 65.34 65.86 64.17 65.17 7,145,229 +0.40(+0.62%)
Jul 30, 2021 68.43 68.44 64.64 64.77 12,632,020 -4.94(-7.08%)
Jul 29, 2021 69.45 70.39 69.37 69.71 5,225,356 +0.49(+0.71%)
Jul 28, 2021 68.92 69.86 68.58 69.22 5,413,965 +0.57(+0.83%)
Jul 27, 2021 69.41 69.55 67.49 68.65 8,592,200 -0.92(-1.32%)
Jul 26, 2021 69.22 70.24 69.22 69.57 8,059,981 -0.27(-0.38%)
Jul 23, 2021 68.48 70.05 68.05 69.83 7,056,145 +1.41(+2.05%)
Jul 22, 2021 66.33 68.47 66.10 68.43 9,268,748 +2.09(+3.15%)
Jul 21, 2021 65.91 66.54 65.74 66.34 6,436,102 +0.28(+0.42%)
Jul 20, 2021 65.24 66.10 65.12 66.06 6,554,247 +0.99(+1.52%)
Jul 19, 2021 64.20 65.41 63.89 65.08 6,807,509 +0.33(+0.51%)
Jul 16, 2021 64.96 65.33 64.70 64.74 4,506,263 +0.04(+0.06%)
Jul 15, 2021 64.63 65.17 64.23 64.71 4,820,995 +0.10(+0.16%)
Jul 14, 2021 66.16 66.77 64.53 64.60 6,828,346 -0.67(-1.03%)
Jul 13, 2021 65.35 65.96 65.05 65.27 4,729,129 -0.22(-0.33%)
Jul 12, 2021 66.30 66.71 65.37 65.49 5,927,617 -0.47(-0.71%)
Jul 09, 2021 65.36 66.42 65.13 65.96 5,543,059 +0.77(+1.18%)
Jul 08, 2021 65.20 65.80 64.93 65.19 5,878,137 -1.35(-2.03%)
Jul 07, 2021 65.66 66.97 65.51 66.54 6,339,066 +1.00(+1.52%)
Jul 06, 2021 66.61 66.61 65.42 65.54 6,435,192 -1.01(-1.51%)
Jul 02, 2021 66.46 66.77 65.86 66.55 5,170,909 +0.27(+0.40%)
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.