Historical Prices

Date Open High Low Close Volume Change (%)
Oct 29, 2021 57.48 57.57 55.38 55.43 5,313 -2.74(-4.72%)
Oct 28, 2021 58.51 58.75 57.68 58.17 5,355 -0.85(-1.43%)
Oct 27, 2021 61.07 61.07 58.70 59.02 4,592 -1.70(-2.80%)
Oct 26, 2021 61.80 60.72 8,192 -1.09(-1.77%)
Oct 25, 2021 60.67 62.06 60.08 61.82 6,228 +3.31(+5.66%)
Oct 22, 2021 57.73 58.87 55.55 58.51 3,379 -0.68(-1.15%)
Oct 21, 2021 60.39 60.39 57.70 59.19 6,782 -3.96(-6.27%)
Oct 20, 2021 62.11 63.28 62.11 63.14 2,615 +1.06(+1.70%)
Oct 19, 2021 62.92 63.62 61.84 62.09 8,447 -3.05(-4.68%)
Oct 18, 2021 63.58 65.23 63.56 65.13 3,527 -0.97(-1.47%)
Oct 15, 2021 63.92 66.10 63.89 66.10 2,406 +3.19(+5.08%)
Oct 14, 2021 63.49 63.55 62.77 62.91 2,002 +0.15(+0.24%)
Oct 13, 2021 62.79 62.79 62.10 62.76 2,259 +1.19(+1.94%)
Oct 12, 2021 61.98 62.03 61.57 61.57 6,050 +0.02(+0.03%)
Oct 11, 2021 63.08 63.08 61.55 61.55 529 -0.96(-1.54%)
Oct 08, 2021 62.87 62.87 62.51 62.51 418 +0.75(+1.21%)
Oct 07, 2021 62.56 62.57 61.77 61.77 2,747 -0.16(-0.26%)
Oct 06, 2021 60.55 61.93 59.80 61.93 2,825 +0.09(+0.15%)
Oct 05, 2021 61.72 62.56 61.72 61.83 1,017 -0.51(-0.82%)
Oct 04, 2021 63.15 64.22 61.92 62.35 4,846 -2.81(-4.31%)
Oct 01, 2021 63.86 65.42 63.86 65.15 4,287 +2.67(+4.28%)
Sep 30, 2021 63.53 63.53 63.53 62.48 498 -0.19(-0.30%)
Sep 29, 2021 62.51 63.35 62.51 62.66 4,207 +0.01(+0.02%)
Sep 28, 2021 66.00 66.00 62.65 62.65 2,067 -4.30(-6.42%)
Sep 27, 2021 66.46 67.00 66.46 66.95 1,197 +0.50(+0.75%)
Sep 24, 2021 66.70 66.82 66.45 66.45 1,596 -1.59(-2.34%)
Sep 23, 2021 69.08 69.08 68.04 68.04 1,000 +1.29(+1.94%)
Sep 22, 2021 67.00 67.40 66.75 66.75 1,787 +2.19(+3.40%)
Sep 21, 2021 63.03 65.08 63.03 64.56 5,657 +1.59(+2.53%)
Sep 20, 2021 64.42 64.42 61.20 62.96 4,751 -3.86(-5.77%)
Sep 17, 2021 67.60 67.60 66.43 66.82 3,699 -3.19(-4.56%)
Sep 16, 2021 70.01 70.01 70.01 70.01 587 -1.37(-1.91%)
Sep 15, 2021 71.44 71.44 71.31 71.38 3,177 -0.01(-0.02%)
Sep 14, 2021 72.60 72.60 71.39 71.39 3,635 -1.16(-1.60%)
Sep 13, 2021 73.06 73.47 72.55 72.55 1,643 +1.74(+2.45%)
Sep 10, 2021 70.81 70.81 70.81 70.81 337 -0.42(-0.60%)
Sep 09, 2021 69.45 71.24 68.30 71.24 3,108 +2.41(+3.50%)
Sep 08, 2021 73.33 73.51 68.80 68.83 7,416 -6.44(-8.55%)
Sep 07, 2021 76.00 77.33 75.27 75.27 3,502 -0.02(-0.03%)
Sep 03, 2021 76.07 76.55 75.16 75.29 1,920 -0.35(-0.47%)
Sep 02, 2021 77.85 78.03 75.64 75.64 3,329 -2.43(-3.11%)
Sep 01, 2021 78.30 79.06 78.07 78.07 2,328 -0.43(-0.55%)
Aug 31, 2021 79.12 80.00 78.50 78.50 2,045 -0.11(-0.14%)
Aug 30, 2021 78.60 79.17 78.37 78.61 3,046 -0.39(-0.50%)
Aug 27, 2021 76.28 79.01 76.28 79.01 2,730 +3.40(+4.50%)
Aug 26, 2021 76.77 77.11 75.59 75.61 2,173 -2.82(-3.60%)
Aug 25, 2021 76.28 78.43 76.28 78.43 1,384 +1.70(+2.21%)
Aug 24, 2021 74.65 77.16 74.58 76.73 4,496 +4.10(+5.65%)
Aug 23, 2021 71.57 72.83 71.57 72.63 4,507 +1.09(+1.52%)
Aug 20, 2021 68.75 71.72 68.75 71.54 9,583 +0.78(+1.11%)
Aug 19, 2021 70.70 71.02 69.48 70.76 5,051 -2.78(-3.78%)
Aug 18, 2021 74.70 74.70 73.54 73.54 3,399 -2.58(-3.39%)
Aug 17, 2021 76.86 76.86 74.80 76.12 3,066 -0.95(-1.24%)
Aug 16, 2021 77.98 78.25 77.07 77.07 4,465 -2.91(-3.64%)
Aug 13, 2021 78.71 80.14 78.69 79.98 2,484 +1.08(+1.37%)
Aug 12, 2021 79.01 79.01 78.91 78.91 1,060 -2.18(-2.69%)
Aug 11, 2021 80.48 81.42 79.41 81.09 1,173 +0.64(+0.79%)
Aug 10, 2021 79.76 80.64 79.76 80.45 898 +1.06(+1.33%)
Aug 09, 2021 79.32 79.47 79.31 79.39 1,538 -0.50(-0.62%)
Aug 06, 2021 81.05 81.05 79.73 79.89 3,855 +0.44(+0.55%)
Aug 05, 2021 81.16 82.11 79.45 79.45 1,294 -0.02(-0.03%)
Aug 04, 2021 80.55 80.55 78.23 79.47 3,309 -2.22(-2.71%)
Aug 03, 2021 78.15 81.69 77.20 81.69 3,524 +1.33(+1.66%)
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.