Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2021 70.12 71.11 69.69 69.68 17,517,726 +0.02(+0.03%)
Sep 29, 2021 68.29 70.23 68.26 69.66 17,303,856 +1.64(+2.41%)
Sep 28, 2021 68.24 68.49 67.41 68.02 12,754,762 -0.04(-0.05%)
Sep 27, 2021 68.20 68.90 68.04 68.06 9,302,637 -0.23(-0.34%)
Sep 24, 2021 68.27 69.24 68.05 68.29 15,860,743 +0.52(+0.77%)
Sep 23, 2021 67.43 68.69 67.33 67.77 13,807,933 +0.94(+1.40%)
Sep 22, 2021 67.10 67.18 66.67 66.83 9,731,350 +0.06(+0.10%)
Sep 21, 2021 67.24 67.43 66.58 66.77 12,929,970 +0.04(+0.06%)
Sep 20, 2021 66.02 67.37 65.98 66.73 17,233,608 +0.23(+0.35%)
Sep 17, 2021 66.05 66.80 65.77 66.50 46,801,440 -0.27(-0.40%)
Sep 16, 2021 67.74 67.74 66.51 66.77 15,971,783 -0.78(-1.15%)
Sep 15, 2021 66.86 67.86 66.69 67.55 13,533,538 +0.65(+0.97%)
Sep 14, 2021 67.77 67.86 66.85 66.90 16,386,365 -0.39(-0.58%)
Sep 13, 2021 67.83 67.89 67.00 67.29 12,227,029 -0.25(-0.37%)
Sep 10, 2021 68.02 68.24 67.23 67.54 12,073,237 -0.34(-0.50%)
Sep 09, 2021 69.14 69.14 67.68 67.88 15,909,219 -1.42(-2.04%)
Sep 08, 2021 69.85 69.85 68.79 69.29 8,964,337 -0.57(-0.82%)
Sep 07, 2021 70.42 70.68 69.12 69.86 15,204,492 -1.18(-1.66%)
Sep 03, 2021 71.04 71.12 70.52 71.04 7,210,846 +0.13(+0.18%)
Sep 02, 2021 70.32 70.93 70.04 70.91 7,134,377 +0.86(+1.23%)
Sep 01, 2021 70.08 70.62 69.73 70.05 9,990,610 -0.10(-0.14%)
Aug 31, 2021 70.61 70.89 69.91 70.15 11,902,571 -0.19(-0.27%)
Aug 30, 2021 70.16 70.65 70.08 70.34 7,981,671 +0.18(+0.26%)
Aug 27, 2021 70.63 70.77 70.03 70.16 6,536,181 -0.25(-0.35%)
Aug 26, 2021 70.90 71.10 70.35 70.41 7,221,607 -0.46(-0.65%)
Aug 25, 2021 71.55 71.55 70.25 70.87 7,744,038 -0.60(-0.84%)
Aug 24, 2021 71.97 71.97 71.30 71.46 9,988,339 -0.61(-0.84%)
Aug 23, 2021 72.74 72.85 72.03 72.07 7,060,583 -0.28(-0.38%)
Aug 20, 2021 72.21 72.82 71.93 72.35 6,834,360 +0.20(+0.28%)
Aug 19, 2021 71.45 72.77 71.45 72.14 9,641,743 +0.62(+0.86%)
Aug 18, 2021 72.53 72.70 71.49 71.53 8,111,867 -0.96(-1.32%)
Aug 17, 2021 71.63 72.70 71.56 72.48 11,212,390 +0.83(+1.15%)
Aug 16, 2021 70.55 71.73 70.47 71.66 10,191,391 +1.11(+1.58%)
Aug 13, 2021 70.21 70.59 70.08 70.54 7,406,652 +0.63(+0.89%)
Aug 12, 2021 69.07 69.94 69.02 69.92 6,609,797 +0.76(+1.10%)
Aug 11, 2021 69.50 69.67 69.09 69.16 7,560,650 +0.02(+0.03%)
Aug 10, 2021 69.10 69.29 68.79 69.14 12,226,090 -0.12(-0.17%)
Aug 09, 2021 69.74 70.08 68.96 69.26 8,554,254 -0.11(-0.16%)
Aug 06, 2021 69.53 69.57 68.96 69.37 9,429,766 -0.14(-0.20%)
Aug 05, 2021 69.44 69.60 68.92 69.51 9,463,031 +0.10(+0.15%)
Aug 04, 2021 70.33 70.33 69.39 69.40 11,846,242 -0.86(-1.22%)
Aug 03, 2021 70.21 70.63 70.06 70.26 10,823,070 +0.21(+0.30%)
Aug 02, 2021 70.74 71.04 70.01 70.05 9,878,470 -0.63(-0.90%)
Jul 30, 2021 70.91 71.50 70.59 70.68 14,142,957 -0.06(-0.08%)
Jul 29, 2021 71.31 71.65 70.63 70.74 12,592,208 -1.29(-1.79%)
Jul 28, 2021 71.59 72.33 71.23 72.02 12,001,524 +0.44(+0.62%)
Jul 27, 2021 70.96 71.84 70.56 71.58 8,847,159 +0.56(+0.79%)
Jul 26, 2021 71.22 71.36 70.76 71.02 5,515,193 -0.28(-0.39%)
Jul 23, 2021 70.62 71.42 70.55 71.30 7,135,147 +0.93(+1.32%)
Jul 22, 2021 70.43 70.61 69.96 70.37 9,470,632 +0.13(+0.18%)
Jul 21, 2021 70.18 70.31 69.55 70.24 8,072,668 +0.20(+0.29%)
Jul 20, 2021 70.98 71.84 69.84 70.04 12,640,775 -0.81(-1.14%)
Jul 19, 2021 71.55 72.03 70.02 70.85 10,690,759 -0.89(-1.24%)
Jul 16, 2021 71.72 72.07 71.38 71.74 8,307,480 +0.11(+0.15%)
Jul 15, 2021 71.37 71.76 70.99 71.63 7,657,623 +0.26(+0.36%)
Jul 14, 2021 71.35 71.46 70.69 71.37 7,790,509 +0.01(+0.01%)
Jul 13, 2021 71.17 71.51 71.02 71.36 7,033,121 +0.06(+0.08%)
Jul 12, 2021 71.31 72.12 71.16 71.31 12,058,343 -0.40(-0.56%)
Jul 09, 2021 72.11 72.36 71.67 71.71 6,532,945 -0.12(-0.17%)
Jul 08, 2021 71.51 71.99 71.08 71.83 9,135,914 -0.40(-0.56%)
Jul 07, 2021 72.10 72.28 71.84 72.24 8,999,528 +0.41(+0.58%)
Jul 06, 2021 71.87 72.04 71.32 71.82 7,308,877 -0.45(-0.62%)
Jul 02, 2021 71.76 72.43 71.50 72.27 8,340,652 +0.56(+0.78%)
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.