Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2021 66.24 66.61 65.63 65.67 4,166,312 -0.28(-0.43%)
Sep 29, 2021 67.42 67.71 65.73 65.96 5,963,703 -1.22(-1.81%)
Sep 28, 2021 68.65 69.44 66.67 67.17 5,707,190 -2.27(-3.27%)
Sep 27, 2021 68.56 69.57 68.26 69.44 4,528,536 +0.64(+0.93%)
Sep 24, 2021 68.75 69.19 68.54 68.80 3,699,031 -0.49(-0.71%)
Sep 23, 2021 69.27 70.14 68.98 69.29 4,380,169 +0.28(+0.41%)
Sep 22, 2021 68.42 69.50 68.23 69.01 4,273,823 +1.03(+1.51%)
Sep 21, 2021 69.20 69.78 67.93 67.98 5,702,346 -0.71(-1.03%)
Sep 20, 2021 68.51 68.81 66.69 68.69 10,438,022 -1.17(-1.67%)
Sep 17, 2021 70.59 70.79 69.50 69.86 9,415,126 -0.56(-0.79%)
Sep 16, 2021 69.22 70.75 69.10 70.41 7,031,995 +0.67(+0.96%)
Sep 15, 2021 67.83 70.69 67.74 69.74 11,425,738 +2.44(+3.63%)
Sep 14, 2021 68.58 68.83 66.95 67.30 6,977,139 -1.20(-1.75%)
Sep 13, 2021 68.77 68.81 67.75 68.50 6,119,775 +0.10(+0.15%)
Sep 10, 2021 69.74 70.00 68.32 68.40 5,726,159 -0.41(-0.60%)
Sep 09, 2021 69.59 69.84 68.75 68.81 5,478,673 -0.89(-1.27%)
Sep 08, 2021 70.53 70.69 69.45 69.70 6,737,622 -0.73(-1.03%)
Sep 07, 2021 72.03 72.07 70.37 70.42 6,409,092 -1.72(-2.38%)
Sep 03, 2021 71.93 72.53 71.62 72.14 4,707,934 +0.04(+0.05%)
Sep 02, 2021 71.93 72.79 71.75 72.10 5,337,273 +0.32(+0.45%)
Sep 01, 2021 72.64 72.64 71.54 71.78 6,089,776 -0.56(-0.77%)
Aug 31, 2021 73.04 73.26 72.18 72.34 7,220,419 -0.59(-0.81%)
Aug 30, 2021 71.88 73.20 71.51 72.93 5,901,829 +1.07(+1.49%)
Aug 27, 2021 70.81 72.02 70.71 71.86 5,416,136 +0.72(+1.02%)
Aug 26, 2021 69.91 71.44 69.37 71.13 5,890,053 +1.39(+2.00%)
Aug 25, 2021 68.51 70.05 68.37 69.74 5,372,607 +1.24(+1.81%)
Aug 24, 2021 69.15 69.59 68.29 68.50 6,520,684 -0.34(-0.49%)
Aug 23, 2021 69.04 69.09 67.50 68.84 5,364,201 -0.15(-0.22%)
Aug 20, 2021 68.56 69.44 68.47 68.99 5,741,314 +0.50(+0.73%)
Aug 19, 2021 68.05 69.17 67.77 68.49 5,962,359 +0.00(+0.00%)
Aug 18, 2021 68.63 69.72 68.05 68.49 6,949,844 -0.01(-0.01%)
Aug 17, 2021 69.63 70.29 68.33 68.50 10,019,467 -2.27(-3.20%)
Aug 16, 2021 69.33 71.99 69.13 70.77 13,497,360 +1.16(+1.66%)
Aug 13, 2021 64.55 69.73 64.51 69.61 19,041,914 +4.82(+7.45%)
Aug 12, 2021 63.17 64.93 62.41 64.79 11,355,300 +0.82(+1.28%)
Aug 11, 2021 63.22 64.16 62.96 63.97 10,724,381 +0.67(+1.05%)
Aug 10, 2021 61.47 63.55 61.46 63.30 7,824,074 +1.84(+3.00%)
Aug 09, 2021 61.82 62.37 61.19 61.46 7,640,909 -0.13(-0.21%)
Aug 06, 2021 63.25 63.27 61.38 61.59 9,548,477 -1.68(-2.66%)
Aug 05, 2021 63.67 63.84 61.67 63.27 10,554,068 -0.68(-1.06%)
Aug 04, 2021 63.87 64.61 63.69 63.95 7,141,099 -0.01(-0.01%)
Aug 03, 2021 64.65 64.68 63.61 63.96 6,377,833 -0.58(-0.90%)
Aug 02, 2021 64.71 65.23 63.55 64.54 7,214,817 +0.39(+0.62%)
Jul 30, 2021 67.77 67.78 64.02 64.15 12,755,043 -4.89(-7.08%)
Jul 29, 2021 68.78 69.71 68.70 69.04 5,276,246 +0.49(+0.71%)
Jul 28, 2021 68.25 69.19 67.92 68.55 5,466,692 +0.56(+0.83%)
Jul 27, 2021 68.74 68.88 66.84 67.98 8,675,880 -0.91(-1.32%)
Jul 26, 2021 68.55 69.57 68.55 68.90 8,138,477 -0.26(-0.38%)
Jul 23, 2021 67.82 69.38 67.39 69.16 7,124,865 +1.39(+2.05%)
Jul 22, 2021 65.69 67.81 65.46 67.77 9,359,017 +2.07(+3.15%)
Jul 21, 2021 65.28 65.90 65.11 65.70 6,498,784 +0.27(+0.42%)
Jul 20, 2021 64.61 65.46 64.49 65.43 6,618,079 +0.98(+1.52%)
Jul 19, 2021 63.58 64.78 63.27 64.45 6,873,808 +0.33(+0.51%)
Jul 16, 2021 64.33 64.70 64.08 64.12 4,550,150 +0.04(+0.06%)
Jul 15, 2021 64.01 64.54 63.61 64.08 4,867,947 +0.10(+0.16%)
Jul 14, 2021 65.52 66.12 63.91 63.98 6,894,847 -0.67(-1.03%)
Jul 13, 2021 64.72 65.33 64.42 64.65 4,775,186 -0.22(-0.33%)
Jul 12, 2021 65.66 66.07 64.74 64.86 5,985,347 -0.46(-0.71%)
Jul 09, 2021 64.73 65.78 64.50 65.32 5,597,043 +0.76(+1.18%)
Jul 08, 2021 64.57 65.16 64.31 64.56 5,935,384 -1.34(-2.03%)
Jul 07, 2021 65.03 66.32 64.88 65.90 6,400,802 +0.99(+1.52%)
Jul 06, 2021 65.97 65.97 64.79 64.91 6,497,865 -1.00(-1.51%)
Jul 02, 2021 65.82 66.12 65.23 65.91 5,221,268 +0.26(+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.