Historical Prices

Date Open High Low Close Volume Change (%)
Oct 29, 2021 67.91 72.54 67.91 72.29 17,737,500 +4.05(+5.94%)
Oct 28, 2021 69.76 70.18 66.48 68.24 18,920,818 -4.94(-6.75%)
Oct 27, 2021 73.74 73.97 72.83 73.18 8,355,235 -0.79(-1.07%)
Oct 26, 2021 76.30 73.97 6,521,161 -1.95(-2.57%)
Oct 25, 2021 75.94 76.38 75.29 75.92 6,685,181 -0.02(-0.02%)
Oct 22, 2021 71.89 76.51 75.94 11,723,804 +4.13(+5.75%)
Oct 21, 2021 71.22 71.87 70.73 71.81 3,836,770 +0.22(+0.30%)
Oct 20, 2021 70.64 72.51 70.32 71.60 5,520,115 +1.19(+1.69%)
Oct 19, 2021 70.12 71.03 70.09 70.41 3,635,512 +0.44(+0.63%)
Oct 18, 2021 70.36 70.72 69.63 69.97 6,062,308 -0.61(-0.87%)
Oct 15, 2021 70.90 71.07 70.33 70.58 4,625,359 +0.21(+0.29%)
Oct 14, 2021 71.19 71.38 69.94 70.37 5,062,059 -0.21(-0.29%)
Oct 13, 2021 70.65 70.98 69.96 70.58 3,108,856 +0.22(+0.31%)
Oct 12, 2021 70.87 71.34 70.22 70.36 3,617,025 +0.16(+0.23%)
Oct 11, 2021 70.38 70.58 69.92 70.20 2,990,353 -0.52(-0.73%)
Oct 08, 2021 70.15 71.57 70.04 70.72 4,958,889 +0.84(+1.20%)
Oct 07, 2021 68.76 70.83 68.65 69.88 7,756,167 +2.47(+3.66%)
Oct 06, 2021 65.31 67.47 65.15 67.41 5,164,824 +1.48(+2.24%)
Oct 05, 2021 64.91 66.55 64.71 65.93 4,173,474 +1.39(+2.15%)
Oct 04, 2021 65.42 65.57 64.34 64.55 4,932,074 -1.33(-2.02%)
Oct 01, 2021 65.68 66.30 65.04 65.88 4,318,229 +0.23(+0.34%)
Sep 30, 2021 66.22 66.58 65.60 65.65 4,167,658 -0.28(-0.43%)
Sep 29, 2021 67.39 67.69 65.71 65.93 5,965,630 -1.22(-1.81%)
Sep 28, 2021 68.63 69.42 66.65 67.15 5,709,034 -2.27(-3.27%)
Sep 27, 2021 68.53 69.55 68.23 69.42 4,529,998 +0.64(+0.93%)
Sep 24, 2021 68.72 69.17 68.52 68.78 3,700,226 -0.49(-0.71%)
Sep 23, 2021 69.25 70.11 68.96 69.27 4,381,584 +0.28(+0.41%)
Sep 22, 2021 68.40 69.48 68.20 68.99 4,275,204 +1.03(+1.51%)
Sep 21, 2021 69.18 69.76 67.91 67.96 5,704,189 -0.71(-1.03%)
Sep 20, 2021 68.49 68.79 66.67 68.67 10,441,394 -1.17(-1.67%)
Sep 17, 2021 70.57 70.76 69.48 69.83 9,418,167 -0.56(-0.79%)
Sep 16, 2021 69.19 70.73 69.08 70.39 7,034,267 +0.67(+0.96%)
Sep 15, 2021 67.81 70.66 67.71 69.72 11,429,429 +2.44(+3.63%)
Sep 14, 2021 68.55 68.81 66.93 67.28 6,979,392 -1.20(-1.75%)
Sep 13, 2021 68.75 68.79 67.72 68.48 6,121,752 +0.10(+0.15%)
Sep 10, 2021 69.71 69.98 68.30 68.37 5,728,009 -0.41(-0.60%)
Sep 09, 2021 69.57 69.82 68.73 68.79 5,480,443 -0.89(-1.27%)
Sep 08, 2021 70.50 70.66 69.43 69.67 6,739,799 -0.73(-1.03%)
Sep 07, 2021 72.00 72.05 70.34 70.40 6,411,163 -1.71(-2.38%)
Sep 03, 2021 71.91 72.51 71.60 72.12 4,709,455 +0.04(+0.05%)
Sep 02, 2021 71.91 72.77 71.73 72.08 5,338,997 +0.32(+0.45%)
Sep 01, 2021 72.61 72.61 71.52 71.76 6,091,743 -0.56(-0.77%)
Aug 31, 2021 73.02 73.24 72.15 72.31 7,222,751 -0.59(-0.81%)
Aug 30, 2021 71.85 73.17 71.49 72.91 5,903,735 +1.07(+1.49%)
Aug 27, 2021 70.79 72.00 70.69 71.84 5,417,886 +0.72(+1.02%)
Aug 26, 2021 69.89 71.41 69.34 71.11 5,891,956 +1.39(+2.00%)
Aug 25, 2021 68.49 70.03 68.35 69.72 5,374,343 +1.24(+1.81%)
Aug 24, 2021 69.13 69.57 68.27 68.48 6,522,791 -0.34(-0.49%)
Aug 23, 2021 69.01 69.07 67.48 68.82 5,365,934 -0.15(-0.22%)
Aug 20, 2021 68.54 69.42 68.45 68.97 5,743,169 +0.50(+0.73%)
Aug 19, 2021 68.03 69.15 67.75 68.47 5,964,286 +0.00(+0.00%)
Aug 18, 2021 68.61 69.70 68.03 68.47 6,952,090 -0.01(-0.01%)
Aug 17, 2021 69.61 70.27 68.31 68.48 10,022,704 -2.27(-3.20%)
Aug 16, 2021 69.31 71.97 69.11 70.74 13,501,721 +1.16(+1.66%)
Aug 13, 2021 64.53 69.71 64.49 69.59 19,048,066 +4.82(+7.45%)
Aug 12, 2021 63.15 64.91 62.39 64.77 11,358,969 +0.82(+1.28%)
Aug 11, 2021 63.20 64.14 62.94 63.95 10,727,846 +0.67(+1.05%)
Aug 10, 2021 61.45 63.53 61.44 63.28 7,826,602 +1.84(+3.00%)
Aug 09, 2021 61.80 62.35 61.17 61.44 7,643,378 -0.13(-0.21%)
Aug 06, 2021 63.23 63.25 61.36 61.57 9,551,562 -1.68(-2.66%)
Aug 05, 2021 63.65 63.82 61.65 63.25 10,557,478 -0.68(-1.06%)
Aug 04, 2021 63.85 64.59 63.67 63.93 7,143,406 -0.01(-0.01%)
Aug 03, 2021 64.63 64.66 63.59 63.94 6,379,894 -0.58(-0.90%)
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.