Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 29, 2021 83.48 85.39 85.03 378,998 +0.72(+0.85%)
Oct 28, 2021 82.58 85.34 82.58 84.31 411,657 +2.94(+3.61%)
Oct 27, 2021 79.99 81.97 80.10 81.37 278,212 +0.83(+1.03%)
Oct 26, 2021 80.91 80.54 238,483 +0.36(+0.45%)
Oct 25, 2021 78.49 80.30 77.98 80.18 215,144 +2.07(+2.65%)
Oct 22, 2021 78.83 79.51 77.81 78.11 150,900 -0.78(-0.99%)
Oct 21, 2021 77.35 79.01 77.03 78.89 171,571 +1.19(+1.53%)
Oct 20, 2021 78.01 79.09 77.28 77.70 230,083 -0.82(-1.04%)
Oct 19, 2021 77.23 78.77 76.86 78.52 176,158 +1.44(+1.87%)
Oct 18, 2021 76.49 77.48 76.02 77.08 178,357 +0.02(+0.03%)
Oct 15, 2021 78.51 79.50 76.84 77.06 332,522 -0.02(-0.03%)
Oct 14, 2021 76.87 77.22 75.94 77.08 280,526 +2.32(+3.10%)
Oct 13, 2021 75.81 76.36 73.89 74.76 395,864 -1.01(-1.33%)
Oct 12, 2021 77.18 77.32 75.56 75.77 218,117 -0.81(-1.06%)
Oct 11, 2021 77.02 78.09 76.52 76.58 161,894 -0.87(-1.12%)
Oct 08, 2021 78.88 79.01 77.40 77.45 200,839 -1.27(-1.61%)
Oct 07, 2021 78.59 79.83 78.31 78.72 432,443 +0.96(+1.23%)
Oct 06, 2021 77.05 78.45 76.88 77.76 208,338 -0.51(-0.65%)
Oct 05, 2021 79.00 79.72 78.01 78.27 280,055 -0.05(-0.06%)
Oct 04, 2021 78.45 78.70 77.16 78.32 434,190 -0.40(-0.51%)
Oct 01, 2021 78.43 79.30 76.91 78.72 364,574 +0.75(+0.96%)
Sep 30, 2021 77.24 78.65 77.21 77.97 415,280 +1.74(+2.28%)
Sep 29, 2021 77.86 77.86 75.51 76.23 343,673 -1.15(-1.49%)
Sep 28, 2021 80.40 80.71 77.24 77.38 471,699 -4.32(-5.29%)
Sep 27, 2021 80.97 81.99 79.58 81.70 296,658 +0.26(+0.32%)
Sep 24, 2021 81.89 82.53 80.90 81.44 262,964 -0.95(-1.15%)
Sep 23, 2021 81.92 82.56 81.23 82.39 552,884 +1.16(+1.43%)
Sep 22, 2021 78.54 81.45 78.36 81.23 611,801 +3.38(+4.34%)
Sep 21, 2021 77.67 78.10 76.14 77.85 343,336 +0.62(+0.80%)
Sep 20, 2021 76.04 77.47 75.45 77.23 516,013 -0.42(-0.54%)
Sep 17, 2021 78.41 78.85 76.79 77.65 1,285,928 -0.78(-0.99%)
Sep 16, 2021 76.42 79.30 76.22 78.43 707,901 +2.03(+2.66%)
Sep 15, 2021 76.61 76.61 75.49 76.40 327,134 -0.10(-0.13%)
Sep 14, 2021 76.34 76.85 75.70 76.50 406,521 +0.52(+0.68%)
Sep 13, 2021 75.06 76.24 73.88 75.98 418,216 +1.85(+2.50%)
Sep 10, 2021 75.01 76.34 74.09 74.13 488,053 -0.74(-0.99%)
Sep 09, 2021 75.62 76.49 74.87 74.87 348,727 -1.14(-1.50%)
Sep 08, 2021 77.42 77.42 75.47 76.01 495,310 -1.49(-1.92%)
Sep 07, 2021 77.10 78.32 76.70 77.50 519,971 -0.65(-0.83%)
Sep 03, 2021 78.73 79.06 77.58 78.15 759,769 -0.56(-0.71%)
Sep 02, 2021 76.00 79.44 74.54 78.71 1,735,015 +7.75(+10.92%)
Sep 01, 2021 70.34 71.81 69.60 70.96 716,035 +1.04(+1.49%)
Aug 31, 2021 69.95 70.44 68.93 69.92 395,830 +0.08(+0.11%)
Aug 30, 2021 70.75 71.21 69.65 69.84 431,546 -0.52(-0.74%)
Aug 27, 2021 68.32 70.70 68.32 70.36 474,612 +2.29(+3.36%)
Aug 26, 2021 67.03 68.22 66.88 68.07 357,858 +0.77(+1.14%)
Aug 25, 2021 66.61 67.52 66.61 67.30 286,137 +1.09(+1.65%)
Aug 24, 2021 65.41 66.27 65.08 66.21 259,606 +0.90(+1.38%)
Aug 23, 2021 64.84 65.57 64.03 65.31 196,435 +1.91(+3.01%)
Aug 20, 2021 62.83 63.47 62.63 63.40 181,250 +0.57(+0.91%)
Aug 19, 2021 62.64 63.32 61.88 62.83 198,353 -0.13(-0.21%)
Aug 18, 2021 63.47 64.49 62.90 62.96 207,013 -0.33(-0.52%)
Aug 17, 2021 64.31 64.31 61.56 63.29 444,283 -1.82(-2.80%)
Aug 16, 2021 65.91 65.91 64.93 65.11 295,196 -0.93(-1.41%)
Aug 13, 2021 64.53 66.25 63.89 66.04 643,643 +1.53(+2.37%)
Aug 12, 2021 64.40 64.58 63.35 64.51 257,905 +0.01(+0.02%)
Aug 11, 2021 64.92 64.92 62.87 64.50 249,773 -0.25(-0.39%)
Aug 10, 2021 64.00 64.94 63.06 64.75 326,533 +0.84(+1.31%)
Aug 09, 2021 64.73 64.73 62.77 63.91 222,560 -0.32(-0.50%)
Aug 06, 2021 62.78 64.32 62.65 64.23 268,593 +1.35(+2.15%)
Aug 05, 2021 63.05 63.54 62.33 62.88 160,542 +0.52(+0.83%)
Aug 04, 2021 62.35 63.00 62.13 62.36 208,352 +0.12(+0.19%)
Aug 03, 2021 62.35 62.77 61.37 62.24 239,915 +0.04(+0.06%)
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.