Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 29, 2021 80.28 82.11 79.98 81.73 20,124,466 +1.39(+1.73%)
Oct 28, 2021 77.39 80.62 77.19 80.33 31,098,536 +4.65(+6.14%)
Oct 27, 2021 76.56 76.47 75.46 75.68 9,118,179 -0.66(-0.86%)
Oct 26, 2021 76.02 76.34 10,079,377 +0.55(+0.72%)
Oct 25, 2021 75.21 75.86 74.21 75.80 10,086,528 +0.47(+0.63%)
Oct 22, 2021 75.32 75.63 75.07 75.32 8,127,313 -0.02(-0.02%)
Oct 21, 2021 75.28 75.42 74.51 75.34 10,656,720 +0.09(+0.12%)
Oct 20, 2021 73.62 75.41 73.61 75.25 12,370,317 +1.47(+1.99%)
Oct 19, 2021 73.08 73.81 72.50 73.78 16,776,679 +2.17(+3.03%)
Oct 18, 2021 73.08 73.08 71.57 71.61 14,083,796 -1.10(-1.51%)
Oct 15, 2021 72.58 73.38 72.38 72.70 13,862,452 +0.00(+0.00%)
Oct 14, 2021 73.30 73.95 72.39 72.70 15,734,564 -0.58(-0.79%)
Oct 13, 2021 73.87 73.94 73.12 73.28 10,372,195 -0.59(-0.80%)
Oct 12, 2021 74.42 74.42 73.55 73.87 11,828,629 -0.32(-0.43%)
Oct 11, 2021 75.78 74.84 74.13 74.19 12,147,465 -0.65(-0.87%)
Oct 08, 2021 75.80 75.93 74.74 74.84 13,059,390 -1.22(-1.60%)
Oct 07, 2021 75.68 76.73 75.21 76.06 15,283,618 +1.19(+1.59%)
Oct 06, 2021 75.65 75.81 74.39 74.87 18,963,914 -0.87(-1.15%)
Oct 05, 2021 76.83 77.40 75.46 75.74 31,215,080 -1.39(-1.81%)
Oct 04, 2021 78.12 78.49 76.50 77.13 57,681,576 +1.58(+2.09%)
Oct 01, 2021 75.70 78.28 74.84 75.55 110,643,536 +5.84(+8.37%)
Sep 30, 2021 70.15 71.15 69.72 69.72 17,509,436 +0.02(+0.03%)
Sep 29, 2021 68.32 70.26 68.29 69.70 17,295,666 +1.64(+2.41%)
Sep 28, 2021 68.27 68.52 67.44 68.05 12,748,726 -0.04(-0.05%)
Sep 27, 2021 68.23 68.93 68.07 68.09 9,298,234 -0.23(-0.34%)
Sep 24, 2021 68.30 69.27 68.08 68.32 15,853,237 +0.52(+0.77%)
Sep 23, 2021 67.46 68.72 67.36 67.80 13,801,398 +0.94(+1.40%)
Sep 22, 2021 67.14 67.21 66.70 66.87 9,726,744 +0.07(+0.10%)
Sep 21, 2021 67.27 67.46 66.62 66.80 12,923,851 +0.04(+0.06%)
Sep 20, 2021 66.05 67.40 66.01 66.76 17,225,452 +0.23(+0.35%)
Sep 17, 2021 66.08 66.83 65.80 66.53 46,779,288 -0.27(-0.40%)
Sep 16, 2021 67.78 67.78 66.54 66.80 15,964,224 -0.78(-1.15%)
Sep 15, 2021 66.89 67.90 66.72 67.58 13,527,133 +0.65(+0.97%)
Sep 14, 2021 67.80 67.89 66.88 66.93 16,378,610 -0.39(-0.58%)
Sep 13, 2021 67.86 67.92 67.03 67.32 12,221,243 -0.25(-0.37%)
Sep 10, 2021 68.06 68.27 67.27 67.57 12,067,523 -0.34(-0.50%)
Sep 09, 2021 69.17 69.17 67.71 67.91 15,901,690 -1.42(-2.04%)
Sep 08, 2021 69.89 69.89 68.82 69.33 8,960,095 -0.57(-0.82%)
Sep 07, 2021 70.46 70.72 69.15 69.90 15,197,297 -1.18(-1.66%)
Sep 03, 2021 71.07 71.16 70.55 71.07 7,207,433 +0.13(+0.18%)
Sep 02, 2021 70.36 70.96 70.07 70.95 7,131,001 +0.86(+1.23%)
Sep 01, 2021 70.12 70.65 69.76 70.08 9,985,882 -0.10(-0.14%)
Aug 31, 2021 70.64 70.93 69.94 70.18 11,896,938 -0.19(-0.27%)
Aug 30, 2021 70.19 70.69 70.11 70.38 7,977,894 +0.18(+0.26%)
Aug 27, 2021 70.66 70.81 70.07 70.19 6,533,088 -0.25(-0.35%)
Aug 26, 2021 70.94 71.13 70.38 70.44 7,218,189 -0.46(-0.65%)
Aug 25, 2021 71.58 71.58 70.28 70.90 7,740,373 -0.60(-0.84%)
Aug 24, 2021 72.00 72.00 71.33 71.50 9,983,612 -0.61(-0.84%)
Aug 23, 2021 72.78 72.89 72.07 72.10 7,057,241 -0.28(-0.38%)
Aug 20, 2021 72.24 72.86 71.97 72.38 6,831,126 +0.20(+0.28%)
Aug 19, 2021 71.49 72.80 71.49 72.18 9,637,181 +0.62(+0.86%)
Aug 18, 2021 72.56 72.74 71.52 71.56 8,108,028 -0.96(-1.32%)
Aug 17, 2021 71.66 72.73 71.60 72.52 11,207,084 +0.83(+1.15%)
Aug 16, 2021 70.59 71.76 70.50 71.69 10,186,568 +1.11(+1.58%)
Aug 13, 2021 70.25 70.62 70.12 70.58 7,403,147 +0.63(+0.89%)
Aug 12, 2021 69.11 69.97 69.05 69.95 6,606,669 +0.76(+1.10%)
Aug 11, 2021 69.53 69.70 69.12 69.19 7,557,072 +0.02(+0.03%)
Aug 10, 2021 69.13 69.33 68.83 69.17 12,220,305 -0.12(-0.17%)
Aug 09, 2021 69.78 70.12 69.00 69.29 8,550,206 -0.11(-0.16%)
Aug 06, 2021 69.57 69.60 68.99 69.40 9,425,303 -0.14(-0.20%)
Aug 05, 2021 69.47 69.63 68.95 69.54 9,458,553 +0.10(+0.15%)
Aug 04, 2021 70.37 70.37 69.42 69.44 11,840,636 -0.86(-1.22%)
Aug 03, 2021 70.25 70.66 70.09 70.29 10,817,949 +0.21(+0.30%)
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.