Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2021 87.20 87.20 87.20 0 -2.80(-3.11%)
Sep 29, 2021 87.09 92.51 86.68 90.00 4,675,286 +2.74(+3.14%)
Sep 28, 2021 90.80 91.44 86.93 87.26 3,951,527 -0.99(-1.12%)
Sep 27, 2021 83.52 88.64 83.13 88.25 1,920,837 +6.86(+8.43%)
Sep 24, 2021 79.00 81.90 79.00 81.39 965,602 +2.11(+2.66%)
Sep 23, 2021 78.01 79.74 77.46 79.28 869,724 +1.80(+2.32%)
Sep 22, 2021 77.36 78.55 76.80 77.48 1,056,743 +1.58(+2.08%)
Sep 21, 2021 78.54 78.75 74.84 75.90 1,047,432 -1.51(-1.95%)
Sep 20, 2021 75.17 78.12 75.10 77.41 2,653,753 -0.35(-0.45%)
Sep 17, 2021 77.47 78.50 77.30 77.76 2,464,007 +0.15(+0.19%)
Sep 16, 2021 80.00 80.00 76.65 77.61 1,695,697 -2.51(-3.13%)
Sep 15, 2021 76.32 80.50 76.32 80.12 1,999,451 +5.54(+7.43%)
Sep 14, 2021 77.08 77.30 73.96 74.58 1,145,852 -1.32(-1.74%)
Sep 13, 2021 74.30 77.12 74.30 75.90 975,451 +2.66(+3.63%)
Sep 10, 2021 75.14 75.14 72.60 73.24 796,449 -0.86(-1.16%)
Sep 09, 2021 74.03 74.95 73.00 74.10 1,155,982 +0.33(+0.45%)
Sep 08, 2021 71.57 74.11 71.57 73.77 993,629 +2.69(+3.78%)
Sep 07, 2021 70.87 71.76 70.76 71.08 842,825 -0.47(-0.66%)
Sep 03, 2021 69.42 72.03 68.63 71.55 1,151,379 +2.17(+3.13%)
Sep 02, 2021 66.56 70.88 66.56 69.38 1,451,327 +3.81(+5.81%)
Sep 01, 2021 63.99 67.06 63.85 65.57 1,118,284 +1.35(+2.10%)
Aug 31, 2021 63.58 64.92 63.27 64.22 843,349 -0.03(-0.05%)
Aug 30, 2021 63.51 65.43 63.21 64.25 778,482 +0.50(+0.78%)
Aug 27, 2021 60.73 64.19 60.73 63.75 1,067,006 +3.89(+6.50%)
Aug 26, 2021 60.13 60.83 59.53 59.86 736,270 -0.72(-1.19%)
Aug 25, 2021 59.26 60.85 58.35 60.58 556,821 +1.32(+2.23%)
Aug 24, 2021 60.00 60.23 58.91 59.26 736,131 +0.16(+0.27%)
Aug 23, 2021 59.74 59.91 58.83 59.10 946,201 +1.27(+2.20%)
Aug 20, 2021 57.98 59.01 57.60 57.83 477,242 -0.71(-1.21%)
Aug 19, 2021 59.17 60.08 57.52 58.54 816,976 -1.86(-3.08%)
Aug 18, 2021 62.27 62.81 60.30 60.40 631,642 -1.97(-3.16%)
Aug 17, 2021 61.82 63.81 61.48 62.37 459,793 +0.10(+0.16%)
Aug 16, 2021 62.88 63.29 61.74 62.27 691,940 -1.72(-2.69%)
Aug 13, 2021 65.80 65.82 63.84 63.99 591,010 -1.28(-1.96%)
Aug 12, 2021 65.76 65.81 64.49 65.27 403,745 -0.22(-0.34%)
Aug 11, 2021 64.77 65.81 63.96 65.49 556,191 -0.04(-0.06%)
Aug 10, 2021 64.73 65.73 64.01 65.53 423,455 +1.64(+2.57%)
Aug 09, 2021 64.56 64.70 63.05 63.89 690,814 -1.71(-2.61%)
Aug 06, 2021 65.60 65.86 64.49 65.60 419,779 +0.96(+1.48%)
Aug 05, 2021 63.25 65.46 63.25 64.64 520,817 +1.39(+2.20%)
Aug 04, 2021 64.22 65.31 63.22 63.25 882,209 -2.15(-3.29%)
Aug 03, 2021 64.16 66.32 63.85 65.40 1,292,396 +0.67(+1.03%)
Aug 02, 2021 64.68 66.71 64.38 64.73 757,808 -0.20(-0.31%)
Jul 30, 2021 63.68 65.06 63.68 64.93 909,125 +0.73(+1.13%)
Jul 29, 2021 65.08 65.08 63.42 64.21 471,585 +0.15(+0.23%)
Jul 28, 2021 64.29 65.04 63.25 64.06 552,166 -0.20(-0.31%)
Jul 27, 2021 65.54 65.54 64.04 64.26 685,002 -1.64(-2.49%)
Jul 26, 2021 64.65 66.86 64.65 65.90 516,800 +1.61(+2.51%)
Jul 23, 2021 63.98 64.47 63.15 64.28 344,031 +0.03(+0.05%)
Jul 22, 2021 65.99 65.99 63.13 64.26 702,074 -1.50(-2.29%)
Jul 21, 2021 64.52 66.27 63.86 65.76 939,052 +3.23(+5.16%)
Jul 20, 2021 62.69 64.00 62.34 62.53 1,248,824 -0.56(-0.88%)
Jul 19, 2021 63.40 64.63 62.11 63.09 1,328,176 -2.72(-4.13%)
Jul 16, 2021 68.31 68.55 65.64 65.81 736,086 -1.74(-2.58%)
Jul 15, 2021 67.86 69.19 66.93 67.55 612,831 -1.17(-1.70%)
Jul 14, 2021 73.85 74.35 68.48 68.72 1,021,404 -4.54(-6.20%)
Jul 13, 2021 73.70 74.75 72.80 73.26 728,477 -0.72(-0.97%)
Jul 12, 2021 72.98 76.08 72.04 73.97 1,328,553 +0.14(+0.19%)
Jul 09, 2021 72.88 74.17 71.70 73.84 1,036,712 +2.13(+2.97%)
Jul 08, 2021 68.76 72.99 68.76 71.70 1,156,142 +1.45(+2.07%)
Jul 07, 2021 70.32 71.43 68.76 70.25 623,094 -0.24(-0.34%)
Jul 06, 2021 73.41 73.41 70.39 70.49 1,357,796 -2.92(-3.98%)
Jul 02, 2021 72.86 74.20 72.50 73.41 1,049,849 -0.17(-0.23%)
Jul 01, 2021 73.99 74.66 72.45 73.58 1,282,350 +1.42(+1.97%)
Jun 30, 2021 70.12 72.45 69.31 72.15 1,940,183 +2.51(+3.60%)
Jun 29, 2021 71.23 71.46 69.60 69.64 984,953 -0.67(-0.95%)
Jun 28, 2021 72.28 72.28 69.16 70.31 1,182,116 -2.44(-3.35%)
Jun 25, 2021 70.47 72.79 69.84 72.75 1,932,696 +2.50(+3.56%)
Jun 24, 2021 69.81 71.31 68.85 70.25 967,259 +0.68(+0.97%)
Jun 23, 2021 69.04 70.47 68.91 69.57 946,066 +1.41(+2.07%)
Jun 22, 2021 67.69 68.82 67.05 68.16 701,102 +0.33(+0.48%)
Jun 21, 2021 65.51 67.89 65.03 67.83 851,857 +3.43(+5.32%)
Jun 18, 2021 63.49 65.41 65.41 64.40 1,656,505 -1.01(-1.54%)
Jun 17, 2021 69.61 69.61 65.12 65.41 1,349,594 -4.06(-5.85%)
Jun 16, 2021 70.36 70.36 68.29 69.47 721,201 -0.86(-1.22%)
Jun 15, 2021 69.40 70.63 68.53 70.33 1,318,065 +0.81(+1.16%)
Jun 14, 2021 71.56 72.41 69.49 69.52 910,685 -1.73(-2.43%)
Jun 11, 2021 72.38 73.10 71.20 71.26 1,525,039 -0.43(-0.60%)
Jun 10, 2021 72.30 72.93 70.58 71.68 957,325 +0.38(+0.53%)
Jun 09, 2021 70.95 72.31 70.21 71.31 840,631 +0.75(+1.06%)
Jun 08, 2021 69.05 70.60 68.03 70.56 934,408 +0.38(+0.54%)
Jun 07, 2021 70.97 71.69 69.86 70.18 1,157,731 -0.79(-1.11%)
Jun 04, 2021 71.99 72.33 69.24 70.97 1,440,103 -0.41(-0.57%)
Jun 03, 2021 69.92 71.42 69.36 71.38 2,433,948 +0.71(+1.00%)
Jun 02, 2021 68.20 71.14 67.20 70.67 2,196,335 +2.78(+4.09%)
Jun 01, 2021 68.29 69.86 66.95 67.89 2,226,386 +0.42(+0.62%)
May 28, 2021 66.86 67.50 66.52 67.47 1,345,025 +0.61(+0.91%)
May 27, 2021 67.68 68.15 66.79 66.86 2,335,558 -0.16(-0.24%)
May 26, 2021 64.81 67.26 64.35 67.02 4,660,080 +1.67(+2.56%)
May 25, 2021 65.23 66.29 64.43 65.35 5,246,272 -0.52(-0.79%)
May 24, 2021 67.72 68.39 63.26 65.87 9,755,406 -5.03(-7.09%)
May 21, 2021 72.40 72.76 70.78 70.90 643,176 -0.36(-0.50%)
May 20, 2021 70.55 71.36 69.14 71.26 719,305 +0.55(+0.77%)
May 19, 2021 69.89 71.16 68.56 70.71 812,746 -1.51(-2.10%)
May 18, 2021 73.98 74.61 72.12 72.22 812,322 -1.72(-2.33%)
May 17, 2021 71.12 74.11 70.99 73.95 954,497 +2.75(+3.86%)
May 14, 2021 68.97 71.79 68.93 71.20 986,491 +3.57(+5.27%)
May 13, 2021 68.92 70.38 66.85 67.63 1,137,859 -2.64(-3.76%)
May 12, 2021 69.69 73.38 69.41 70.27 1,673,867 +1.32(+1.91%)
May 11, 2021 67.61 70.49 65.92 68.95 1,213,245 -0.74(-1.07%)
May 10, 2021 71.14 73.33 69.64 69.69 1,696,564 -0.41(-0.58%)
May 07, 2021 67.33 70.13 66.24 70.10 1,311,763 +1.63(+2.38%)
May 06, 2021 67.87 69.80 65.57 68.47 1,574,770 -1.34(-1.92%)
May 05, 2021 68.84 70.45 66.91 69.81 1,187,494 +3.18(+4.78%)
May 04, 2021 66.97 67.81 65.11 66.63 907,935 -0.06(-0.09%)
May 03, 2021 66.46 67.10 65.91 66.69 571,845 +1.01(+1.54%)
Apr 30, 2021 65.52 67.83 64.84 65.68 795,183 -0.96(-1.44%)
Apr 29, 2021 67.58 68.62 65.99 66.64 807,954 -0.09(-0.13%)
Apr 28, 2021 64.11 67.37 64.05 66.73 1,262,978 +3.60(+5.70%)
Apr 27, 2021 62.94 64.38 62.30 63.13 912,981 +0.94(+1.52%)
Apr 26, 2021 61.93 63.23 61.72 62.18 914,980 +0.06(+0.10%)
Apr 23, 2021 62.21 62.66 60.91 62.13 733,697 +1.84(+3.04%)
Apr 22, 2021 61.06 61.44 59.47 60.29 631,043 -0.11(-0.18%)
Apr 21, 2021 58.20 61.27 57.81 60.40 824,085 +0.89(+1.50%)
Apr 20, 2021 61.84 61.84 57.65 59.51 1,047,570 -2.16(-3.51%)
Apr 19, 2021 62.43 63.95 61.48 61.67 930,240 -0.41(-0.66%)
Apr 16, 2021 63.96 64.15 61.86 62.08 650,540 -1.58(-2.48%)
Apr 15, 2021 64.80 64.81 62.74 63.65 760,071 -0.73(-1.14%)
Apr 14, 2021 62.36 65.10 62.36 64.39 1,172,192 +3.02(+4.91%)
Apr 13, 2021 61.42 62.22 60.86 61.37 545,796 -0.06(-0.10%)
Apr 12, 2021 62.01 63.39 61.16 61.43 731,824 +0.22(+0.36%)
Apr 09, 2021 61.94 62.51 60.49 61.21 833,083 -0.84(-1.36%)
Apr 08, 2021 61.47 62.35 60.29 62.06 800,294 -0.59(-0.93%)
Apr 07, 2021 62.36 63.08 60.82 62.64 831,844 +0.03(+0.05%)
Apr 06, 2021 62.13 64.66 61.94 62.61 1,056,463 +1.22(+1.99%)
Apr 05, 2021 63.26 63.49 60.88 61.39 1,420,542 -2.52(-3.94%)
Apr 01, 2021 59.36 64.12 59.36 63.91 1,261,871 +4.99(+8.47%)
Mar 31, 2021 59.33 59.78 58.46 58.92 912,911 -0.48(-0.80%)
Mar 30, 2021 59.53 60.36 58.76 59.40 549,896 -0.57(-0.94%)
Mar 29, 2021 59.66 61.11 58.54 59.96 1,247,616 -0.39(-0.64%)
Mar 26, 2021 59.83 60.76 58.74 60.35 1,179,016 +2.14(+3.68%)
Mar 25, 2021 55.89 58.59 54.80 58.21 1,326,285 +0.73(+1.28%)
Mar 24, 2021 58.67 60.44 57.14 57.47 1,099,373 +0.56(+0.98%)
Mar 23, 2021 57.66 59.40 56.36 56.92 1,660,968 -2.65(-4.45%)
Mar 22, 2021 60.71 60.76 58.61 59.57 1,584,094 -1.60(-2.61%)
Mar 19, 2021 59.06 61.98 58.91 61.16 1,653,768 +1.91(+3.23%)
Mar 18, 2021 62.53 63.25 58.38 59.25 1,324,074 -3.60(-5.73%)
Mar 17, 2021 62.67 63.91 61.51 62.85 984,630 -0.08(-0.13%)
Mar 16, 2021 64.16 64.51 62.52 62.93 955,212 -2.31(-3.54%)
Mar 15, 2021 63.96 65.32 62.95 65.24 1,027,047 +0.62(+0.95%)
Mar 12, 2021 66.46 66.63 64.04 64.63 817,157 -1.06(-1.62%)
Mar 11, 2021 64.86 67.26 64.14 65.69 936,998 +1.68(+2.62%)
Mar 10, 2021 63.85 65.48 63.41 64.01 1,270,840 +0.07(+0.11%)
Mar 09, 2021 66.69 67.26 63.88 63.94 1,352,042 -3.66(-5.42%)
Mar 08, 2021 67.30 68.80 65.33 67.60 1,840,599 +0.94(+1.41%)
Mar 05, 2021 65.00 66.88 61.95 66.66 1,637,338 +3.47(+5.50%)
Mar 04, 2021 61.97 65.11 61.20 63.19 1,806,039 +1.67(+2.71%)
Mar 03, 2021 59.73 62.52 59.56 61.52 1,709,605 +2.31(+3.90%)
Mar 02, 2021 58.69 60.19 58.07 59.21 1,239,372 +0.67(+1.15%)
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.