Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2021 71.52 71.92 69.36 69.37 1,239,319 -1.78(-2.50%)
Sep 29, 2021 72.43 72.50 70.90 71.14 1,109,309 -0.70(-0.97%)
Sep 28, 2021 72.32 72.93 71.20 71.84 980,569 -0.41(-0.56%)
Sep 27, 2021 70.94 72.83 70.94 72.25 1,443,478 +1.62(+2.29%)
Sep 24, 2021 70.46 71.30 70.46 70.63 996,742 -0.18(-0.25%)
Sep 23, 2021 69.61 71.47 69.55 70.81 1,022,358 +1.59(+2.30%)
Sep 22, 2021 68.03 69.85 68.03 69.22 1,094,337 +1.90(+2.82%)
Sep 21, 2021 68.45 68.72 66.78 67.32 1,119,856 -0.84(-1.24%)
Sep 20, 2021 66.25 68.25 65.98 68.16 1,766,092 +0.14(+0.20%)
Sep 17, 2021 68.06 68.53 67.62 68.02 2,225,695 -0.17(-0.25%)
Sep 16, 2021 70.16 70.35 68.17 68.19 1,016,894 -1.82(-2.60%)
Sep 15, 2021 69.40 70.01 68.76 70.01 1,350,315 +0.62(+0.89%)
Sep 14, 2021 70.71 70.88 69.18 69.39 1,250,969 -1.02(-1.45%)
Sep 13, 2021 70.89 71.41 69.72 70.42 1,070,959 +0.32(+0.45%)
Sep 10, 2021 71.43 71.51 70.12 70.10 1,359,199 -0.79(-1.12%)
Sep 09, 2021 70.35 71.71 70.29 70.90 1,666,158 +0.17(+0.24%)
Sep 08, 2021 70.54 71.01 70.03 70.73 1,223,295 -0.07(-0.10%)
Sep 07, 2021 71.52 72.27 70.74 70.80 831,450 -1.27(-1.76%)
Sep 03, 2021 72.52 72.67 71.89 72.07 662,913 -0.82(-1.13%)
Sep 02, 2021 71.56 73.10 71.56 72.89 1,060,970 +1.43(+2.00%)
Sep 01, 2021 72.22 72.48 70.97 71.46 952,899 -0.73(-1.00%)
Aug 31, 2021 73.29 73.29 71.80 72.19 2,264,292 +0.73(+1.01%)
Aug 30, 2021 72.58 72.58 71.44 71.46 857,891 -0.94(-1.30%)
Aug 27, 2021 71.82 72.89 71.56 72.41 1,439,958 +1.14(+1.60%)
Aug 26, 2021 72.83 73.01 71.22 71.26 883,288 -1.75(-2.39%)
Aug 25, 2021 72.30 73.32 71.75 73.01 892,849 +0.88(+1.23%)
Aug 24, 2021 71.09 72.54 71.09 72.13 741,461 +1.12(+1.58%)
Aug 23, 2021 71.26 71.82 70.84 71.00 787,111 +0.52(+0.73%)
Aug 20, 2021 69.40 70.56 69.04 70.49 1,278,544 +1.11(+1.60%)
Aug 19, 2021 70.10 70.94 69.10 69.38 1,270,062 -1.57(-2.21%)
Aug 18, 2021 71.27 72.02 70.84 70.94 625,999 -0.73(-1.01%)
Aug 17, 2021 72.51 72.86 70.86 71.67 799,544 -1.43(-1.96%)
Aug 16, 2021 72.90 73.94 72.12 73.10 708,895 -0.24(-0.33%)
Aug 13, 2021 74.03 74.30 73.17 73.34 719,267 -0.49(-0.66%)
Aug 12, 2021 73.76 74.23 73.18 73.83 725,365 -0.14(-0.19%)
Aug 11, 2021 72.80 74.01 72.06 73.96 1,226,434 +1.21(+1.67%)
Aug 10, 2021 71.66 73.29 71.57 72.75 1,149,816 +0.99(+1.38%)
Aug 09, 2021 71.47 72.32 71.03 71.76 987,779 -0.37(-0.51%)
Aug 06, 2021 71.85 72.31 71.04 72.13 987,850 +0.94(+1.33%)
Aug 05, 2021 70.18 71.90 70.18 71.18 1,310,936 +1.55(+2.23%)
Aug 04, 2021 70.15 71.77 69.66 69.63 1,860,136 -1.56(-2.19%)
Aug 03, 2021 69.50 71.28 67.76 71.19 1,806,205 +1.97(+2.84%)
Aug 02, 2021 69.15 71.83 69.14 69.23 1,715,262 +0.68(+0.99%)
Jul 30, 2021 68.47 68.70 67.60 68.55 1,366,378 -0.28(-0.40%)
Jul 29, 2021 69.04 69.10 66.69 68.83 1,394,662 +0.19(+0.28%)
Jul 28, 2021 68.20 69.45 68.05 68.64 1,346,389 +0.44(+0.64%)
Jul 27, 2021 67.27 68.66 66.89 68.20 741,674 +0.52(+0.76%)
Jul 26, 2021 67.60 68.45 66.97 67.69 1,220,314 +0.11(+0.16%)
Jul 23, 2021 68.20 68.45 67.17 67.58 716,410 -0.13(-0.19%)
Jul 22, 2021 68.25 68.25 67.23 67.71 859,039 -0.50(-0.73%)
Jul 21, 2021 67.35 68.59 67.21 68.20 947,823 +1.58(+2.37%)
Jul 20, 2021 63.71 66.83 63.27 66.62 1,491,640 +3.50(+5.54%)
Jul 19, 2021 63.81 64.37 62.85 63.13 1,404,943 -2.71(-4.12%)
Jul 16, 2021 68.16 68.39 65.50 65.84 1,654,316 -0.62(-0.93%)
Jul 15, 2021 65.32 67.24 65.32 66.46 1,233,946 +0.30(+0.45%)
Jul 14, 2021 66.41 67.06 65.30 66.16 894,930 -0.09(-0.13%)
Jul 13, 2021 67.27 67.60 66.22 66.25 680,218 -1.22(-1.81%)
Jul 12, 2021 66.46 67.57 65.89 67.47 992,977 +0.22(+0.33%)
Jul 09, 2021 67.01 67.93 66.82 67.25 850,903 +1.36(+2.07%)
Jul 08, 2021 66.16 66.85 65.34 65.89 1,193,913 -1.49(-2.21%)
Jul 07, 2021 66.42 67.55 65.92 67.38 1,332,759 +0.52(+0.77%)
Jul 06, 2021 68.26 68.75 66.44 66.86 1,419,729 -1.72(-2.51%)
Jul 02, 2021 68.74 68.86 68.01 68.58 713,356 -0.01(-0.01%)
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.