Historical Prices

Date Open High Low Close Volume Change (%)
Oct 22, 2021 66.39 67.11 65.86 66.18 1,079,117 -0.21(-0.32%)
Oct 21, 2021 65.50 66.86 65.41 66.39 829,990 +0.60(+0.91%)
Oct 20, 2021 66.83 67.25 65.23 65.79 746,935 -0.37(-0.56%)
Oct 19, 2021 65.50 66.72 65.14 66.16 884,887 +1.06(+1.63%)
Oct 18, 2021 64.79 65.34 64.25 65.10 799,679 +0.14(+0.22%)
Oct 15, 2021 65.70 65.91 64.56 64.96 674,256 -0.60(-0.92%)
Oct 14, 2021 64.05 65.72 64.05 65.56 1,328,486 +1.89(+2.97%)
Oct 13, 2021 62.17 63.84 62.01 63.67 1,601,207 +2.50(+4.09%)
Oct 12, 2021 60.30 61.67 59.92 61.17 735,689 +1.11(+1.85%)
Oct 11, 2021 59.29 60.56 58.44 60.06 1,420,553 +0.23(+0.38%)
Oct 08, 2021 60.82 60.95 59.24 59.83 720,896 -0.98(-1.61%)
Oct 07, 2021 60.00 61.80 59.96 60.81 943,043 +1.14(+1.91%)
Oct 06, 2021 58.38 59.96 58.23 59.67 880,078 +0.51(+0.86%)
Oct 05, 2021 59.06 60.78 58.96 59.16 1,293,460 +0.35(+0.60%)
Oct 04, 2021 61.44 61.55 58.23 58.81 2,250,894 -3.17(-5.11%)
Oct 01, 2021 61.57 62.00 60.23 61.98 1,215,398 +1.09(+1.79%)
Sep 30, 2021 60.72 61.73 60.60 60.89 905,960 +0.08(+0.13%)
Sep 29, 2021 62.03 62.29 60.14 60.81 1,283,067 -0.77(-1.25%)
Sep 28, 2021 63.50 63.50 61.53 61.58 1,488,944 -2.91(-4.51%)
Sep 27, 2021 64.44 65.02 63.34 64.49 1,226,487 -0.83(-1.27%)
Sep 24, 2021 65.90 65.94 64.70 65.32 481,431 -0.58(-0.88%)
Sep 23, 2021 65.74 66.22 64.52 65.90 989,274 +0.58(+0.89%)
Sep 22, 2021 64.93 65.55 64.26 65.32 1,069,668 +0.35(+0.54%)
Sep 21, 2021 65.00 65.37 64.38 64.97 921,444 +0.27(+0.42%)
Sep 20, 2021 64.37 65.28 63.72 64.70 1,338,121 -0.97(-1.48%)
Sep 17, 2021 65.49 66.00 64.53 65.67 2,803,878 +0.34(+0.52%)
Sep 16, 2021 65.00 65.59 64.51 65.33 962,566 -0.11(-0.17%)
Sep 15, 2021 64.57 65.62 64.03 65.44 1,431,896 +0.38(+0.58%)
Sep 14, 2021 65.55 65.77 64.56 65.06 1,511,054 +0.06(+0.09%)
Sep 13, 2021 65.54 65.79 64.05 65.00 1,320,082 -0.62(-0.94%)
Sep 10, 2021 66.30 66.83 65.08 65.62 1,593,834 -0.45(-0.68%)
Sep 09, 2021 66.06 67.20 65.58 66.07 1,205,828 -0.21(-0.32%)
Sep 08, 2021 67.37 68.63 66.26 66.28 1,605,989 -1.61(-2.37%)
Sep 07, 2021 68.22 68.22 66.88 67.89 1,328,354 -0.07(-0.10%)
Sep 03, 2021 66.90 68.86 66.70 67.96 1,752,394 +0.96(+1.43%)
Sep 02, 2021 66.00 67.90 65.30 67.00 2,543,715 +0.84(+1.27%)
Sep 01, 2021 69.28 70.25 66.11 66.16 10,468,704 +6.18(+10.30%)
Aug 31, 2021 60.97 61.85 59.39 59.98 3,549,529 -1.41(-2.30%)
Aug 30, 2021 62.15 62.72 61.14 61.39 1,368,566 -0.71(-1.14%)
Aug 27, 2021 61.05 62.75 60.83 62.10 2,493,148 +2.67(+4.49%)
Aug 26, 2021 60.50 60.95 59.32 59.43 1,558,278 -1.00(-1.65%)
Aug 25, 2021 60.40 60.95 59.86 60.43 811,636 -0.13(-0.21%)
Aug 24, 2021 60.54 61.43 60.39 60.56 1,468,943 +0.02(+0.03%)
Aug 23, 2021 58.88 60.58 58.45 60.54 1,735,299 +1.90(+3.24%)
Aug 20, 2021 58.82 59.64 58.67 58.64 2,119,591 -0.20(-0.34%)
Aug 19, 2021 59.00 59.39 58.35 58.84 1,433,248 -0.54(-0.91%)
Aug 18, 2021 59.00 60.00 58.70 59.38 1,650,536 +0.38(+0.64%)
Aug 17, 2021 58.73 59.91 58.57 59.00 1,585,528 +0.08(+0.14%)
Aug 16, 2021 58.48 59.24 57.91 58.92 2,317,502 +0.14(+0.24%)
Aug 13, 2021 58.00 58.96 57.84 58.78 1,070,824 +0.72(+1.24%)
Aug 12, 2021 56.39 58.08 56.39 58.06 791,242 +1.17(+2.06%)
Aug 11, 2021 55.62 57.28 55.46 56.89 1,556,015 +1.79(+3.25%)
Aug 10, 2021 56.97 57.19 53.58 55.10 2,082,749 -1.61(-2.84%)
Aug 09, 2021 57.57 57.81 56.67 56.71 920,778 -0.64(-1.12%)
Aug 06, 2021 57.50 57.90 56.91 57.35 766,837 -0.30(-0.52%)
Aug 05, 2021 57.65 57.90 56.62 57.65 1,200,039 +0.30(+0.52%)
Aug 04, 2021 56.50 57.90 56.34 57.35 590,521 +0.95(+1.68%)
Aug 03, 2021 58.00 58.94 56.02 56.40 1,458,687 -0.35(-0.62%)
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.