Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2021 61.20 61.31 59.68 60.10 5,820,446 -1.39(-2.26%)
Sep 29, 2021 61.24 62.51 60.92 61.49 4,802,692 +0.49(+0.81%)
Sep 28, 2021 61.01 61.61 60.33 61.00 2,788,397 -0.16(-0.26%)
Sep 27, 2021 61.29 62.31 60.97 61.16 3,024,385 +0.19(+0.31%)
Sep 24, 2021 59.66 61.39 59.01 60.97 3,105,170 +0.54(+0.89%)
Sep 23, 2021 60.01 61.01 60.01 60.44 2,553,704 +1.18(+1.98%)
Sep 22, 2021 59.58 60.07 58.62 59.26 4,095,679 -0.18(-0.30%)
Sep 21, 2021 61.09 61.45 59.23 59.44 5,766,727 -1.35(-2.21%)
Sep 20, 2021 60.54 61.83 59.87 60.79 4,240,195 -1.61(-2.59%)
Sep 17, 2021 61.79 62.79 61.74 62.40 4,730,296 +0.36(+0.58%)
Sep 16, 2021 62.10 62.92 61.96 62.04 2,742,026 -0.12(-0.19%)
Sep 15, 2021 62.96 63.13 61.84 62.16 3,290,150 -1.07(-1.69%)
Sep 14, 2021 64.41 64.41 62.63 63.23 2,728,673 -1.16(-1.80%)
Sep 13, 2021 64.00 64.58 63.67 64.38 2,504,860 +0.73(+1.14%)
Sep 10, 2021 65.02 65.43 63.61 63.66 2,931,546 -1.08(-1.66%)
Sep 09, 2021 63.71 65.09 63.71 64.73 2,682,957 +1.28(+2.02%)
Sep 08, 2021 64.07 64.81 63.09 63.45 3,099,159 -0.58(-0.90%)
Sep 07, 2021 67.65 67.65 63.86 64.03 5,864,865 -3.89(-5.73%)
Sep 03, 2021 67.60 68.34 67.52 67.92 2,797,187 +0.36(+0.53%)
Sep 02, 2021 68.16 68.24 67.08 67.57 2,731,414 -0.42(-0.62%)
Sep 01, 2021 67.82 68.46 67.63 67.99 2,969,904 -0.15(-0.22%)
Aug 31, 2021 68.48 68.80 67.86 68.14 2,133,583 -0.45(-0.66%)
Aug 30, 2021 68.57 69.22 68.48 68.59 1,389,215 +0.31(+0.46%)
Aug 27, 2021 68.31 68.84 67.97 68.28 1,672,160 +0.12(+0.17%)
Aug 26, 2021 68.40 68.42 67.18 68.16 2,332,865 -0.50(-0.73%)
Aug 25, 2021 68.64 68.89 67.78 68.66 1,451,442 +0.07(+0.10%)
Aug 24, 2021 68.48 69.10 68.31 68.59 2,137,869 +0.15(+0.22%)
Aug 23, 2021 68.76 68.96 68.15 68.44 1,762,019 +0.34(+0.50%)
Aug 20, 2021 67.66 68.24 67.25 68.10 1,421,857 +0.45(+0.66%)
Aug 19, 2021 66.76 67.98 66.64 67.66 2,275,259 -0.20(-0.29%)
Aug 18, 2021 68.19 68.86 67.75 67.85 1,709,175 -0.80(-1.17%)
Aug 17, 2021 69.99 70.45 67.83 68.65 2,656,152 -2.40(-3.37%)
Aug 16, 2021 71.41 71.76 70.60 71.05 1,542,710 -0.95(-1.32%)
Aug 13, 2021 71.62 72.06 71.22 72.00 1,879,158 +0.27(+0.37%)
Aug 12, 2021 72.52 72.80 71.51 71.74 1,464,511 -0.73(-1.01%)
Aug 11, 2021 71.73 72.55 71.29 72.47 2,597,058 +0.52(+0.72%)
Aug 10, 2021 71.17 72.45 70.78 71.95 1,714,406 +0.95(+1.34%)
Aug 09, 2021 71.42 71.56 70.63 71.00 1,191,972 -0.84(-1.17%)
Aug 06, 2021 72.40 72.87 71.61 71.83 1,524,705 +0.05(+0.07%)
Aug 05, 2021 70.65 71.83 70.54 71.78 2,385,915 +1.15(+1.63%)
Aug 04, 2021 72.23 72.47 70.44 70.63 2,899,259 -2.05(-2.82%)
Aug 03, 2021 73.51 73.75 72.09 72.68 2,159,747 -0.23(-0.32%)
Aug 02, 2021 72.36 73.65 72.03 72.91 4,086,016 +1.45(+2.03%)
Jul 30, 2021 74.32 74.53 70.30 71.46 7,964,737 -3.88(-5.14%)
Jul 29, 2021 74.49 75.70 74.41 75.34 2,602,870 +1.56(+2.11%)
Jul 28, 2021 74.29 74.74 72.61 73.78 2,473,371 -0.50(-0.67%)
Jul 27, 2021 73.93 74.73 73.52 74.28 2,128,986 +0.10(+0.13%)
Jul 26, 2021 74.03 74.74 73.56 74.18 2,050,285 +0.15(+0.20%)
Jul 23, 2021 72.98 74.36 72.32 74.03 3,160,217 +2.40(+3.35%)
Jul 22, 2021 70.91 71.91 70.53 71.63 2,337,108 +0.41(+0.58%)
Jul 21, 2021 69.99 71.82 69.99 71.22 2,772,195 +1.57(+2.25%)
Jul 20, 2021 67.29 70.06 67.08 69.65 2,683,767 +2.41(+3.59%)
Jul 19, 2021 67.58 67.92 66.38 67.24 3,387,226 -1.75(-2.53%)
Jul 16, 2021 71.29 71.62 68.52 68.98 2,829,071 -2.09(-2.93%)
Jul 15, 2021 71.02 71.79 70.55 71.07 2,238,478 -0.48(-0.67%)
Jul 14, 2021 71.95 72.86 71.52 71.55 1,905,445 -1.31(-1.80%)
Jul 13, 2021 73.69 73.82 72.46 72.86 1,375,216 -0.91(-1.23%)
Jul 12, 2021 73.29 74.15 72.95 73.77 1,864,998 -0.25(-0.34%)
Jul 09, 2021 72.88 74.04 72.76 74.02 2,252,877 +1.97(+2.73%)
Jul 08, 2021 71.95 72.57 70.90 72.05 1,991,552 -1.02(-1.40%)
Jul 07, 2021 73.33 73.57 72.42 73.07 1,204,761 -0.31(-0.43%)
Jul 06, 2021 74.82 75.07 72.24 73.39 2,156,609 -1.85(-2.46%)
Jul 02, 2021 74.62 75.39 74.20 75.24 3,756,225 +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.