Historical Prices

Date Open High Low Close Volume Change (%)
Oct 15, 2021 77.00 77.25 75.40 75.52 542,479 -1.28(-1.67%)
Oct 14, 2021 75.20 77.28 74.99 76.80 752,480 +2.00(+2.67%)
Oct 13, 2021 73.80 75.20 73.50 74.80 1,049,525 +1.33(+1.81%)
Oct 12, 2021 72.04 73.60 71.98 73.47 381,218 +1.78(+2.48%)
Oct 11, 2021 72.00 72.79 72.00 71.69 246,051 -0.65(-0.90%)
Oct 08, 2021 73.70 73.85 72.21 72.34 292,875 -0.96(-1.31%)
Oct 07, 2021 73.27 74.27 72.81 73.30 583,272 +0.64(+0.88%)
Oct 06, 2021 69.99 72.94 69.76 72.66 727,943 +2.26(+3.21%)
Oct 05, 2021 68.14 70.61 68.10 70.40 746,191 +2.11(+3.09%)
Oct 04, 2021 73.52 73.52 68.24 68.29 1,224,318 -5.73(-7.74%)
Oct 01, 2021 73.65 74.65 73.28 74.02 746,391 +0.92(+1.26%)
Sep 30, 2021 71.74 73.53 71.74 73.10 719,121 +1.45(+2.02%)
Sep 29, 2021 72.51 72.96 70.10 71.65 888,948 -0.18(-0.25%)
Sep 28, 2021 74.41 74.49 71.33 71.83 937,513 -3.56(-4.72%)
Sep 27, 2021 75.00 75.67 74.00 75.39 769,029 -0.11(-0.15%)
Sep 24, 2021 72.26 75.53 72.15 75.50 1,153,793 +3.13(+4.32%)
Sep 23, 2021 70.23 72.51 69.54 72.37 1,118,535 +2.49(+3.56%)
Sep 22, 2021 70.33 70.66 69.77 69.88 357,345 -0.12(-0.17%)
Sep 21, 2021 69.93 70.73 69.46 70.00 372,776 +0.25(+0.36%)
Sep 20, 2021 70.25 71.03 68.73 69.75 777,953 -1.94(-2.71%)
Sep 17, 2021 71.00 71.89 70.56 71.69 872,109 +0.77(+1.09%)
Sep 16, 2021 69.95 70.97 69.42 70.92 497,264 +0.57(+0.81%)
Sep 15, 2021 70.85 71.54 69.95 70.35 504,680 -0.75(-1.05%)
Sep 14, 2021 72.22 72.76 70.97 71.10 503,772 -1.01(-1.40%)
Sep 13, 2021 72.10 72.36 69.30 72.11 1,108,095 -0.25(-0.35%)
Sep 10, 2021 74.46 75.35 72.32 72.36 1,072,124 -1.90(-2.56%)
Sep 09, 2021 73.99 74.88 73.90 74.26 396,153 -0.03(-0.04%)
Sep 08, 2021 74.74 74.74 73.09 74.29 523,097 -0.38(-0.51%)
Sep 07, 2021 75.65 76.17 74.21 74.67 572,813 -1.33(-1.75%)
Sep 03, 2021 75.16 76.11 74.79 76.00 386,504 +0.99(+1.32%)
Sep 02, 2021 74.50 75.73 74.50 75.01 951,416 +0.17(+0.23%)
Sep 01, 2021 74.49 75.41 74.48 74.84 707,377 +0.87(+1.18%)
Aug 31, 2021 74.82 74.82 73.66 73.97 580,868 -0.40(-0.54%)
Aug 30, 2021 74.78 75.20 73.60 74.37 474,581 +0.15(+0.20%)
Aug 27, 2021 71.77 74.43 71.75 74.22 668,898 +2.14(+2.97%)
Aug 26, 2021 73.31 74.50 72.02 72.08 450,926 -1.35(-1.84%)
Aug 25, 2021 73.27 74.43 72.71 73.43 589,599 -0.12(-0.16%)
Aug 24, 2021 72.33 73.77 72.33 73.55 559,292 +1.56(+2.17%)
Aug 23, 2021 71.39 72.31 70.17 71.99 801,734 +1.19(+1.68%)
Aug 20, 2021 69.83 71.00 69.45 70.80 1,234,459 +0.80(+1.14%)
Aug 19, 2021 70.44 71.47 69.80 70.00 889,681 -0.97(-1.37%)
Aug 18, 2021 71.57 73.06 70.87 70.97 570,602 -0.25(-0.35%)
Aug 17, 2021 70.69 72.09 69.53 71.22 819,448 -0.04(-0.06%)
Aug 16, 2021 68.80 71.80 66.92 71.26 2,762,650 +1.87(+2.69%)
Aug 13, 2021 71.86 71.94 69.28 69.39 956,097 -2.24(-3.13%)
Aug 12, 2021 71.75 72.86 71.29 71.63 696,154 -0.27(-0.38%)
Aug 11, 2021 73.18 73.65 71.45 71.90 788,350 -1.22(-1.67%)
Aug 10, 2021 76.39 76.89 73.12 73.12 781,921 -2.95(-3.88%)
Aug 09, 2021 74.45 76.90 73.81 76.07 1,064,959 +1.60(+2.15%)
Aug 06, 2021 73.81 74.80 72.29 74.47 1,360,834 +0.24(+0.32%)
Aug 05, 2021 67.88 74.42 67.80 74.23 2,156,600 +5.72(+8.35%)
Aug 04, 2021 70.65 72.00 66.66 68.51 5,649,877 -10.28(-13.05%)
Aug 03, 2021 78.21 79.65 77.19 78.79 1,233,322 +0.63(+0.81%)
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.