Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2021 57.96 57.96 56.60 56.60 2,033,667 -0.87(-1.52%)
Sep 29, 2021 56.88 57.82 56.74 57.47 1,062,059 +0.57(+1.01%)
Sep 28, 2021 57.35 57.63 56.76 56.90 1,606,257 -0.51(-0.89%)
Sep 27, 2021 57.68 58.60 57.29 57.41 1,558,539 -0.05(-0.10%)
Sep 24, 2021 58.50 58.83 57.43 57.46 1,537,360 -0.15(-0.27%)
Sep 23, 2021 57.40 58.39 57.18 57.62 1,769,402 +0.45(+0.78%)
Sep 22, 2021 58.33 58.45 56.93 57.17 1,684,429 -0.95(-1.63%)
Sep 21, 2021 58.50 58.84 57.94 58.12 1,826,322 -0.35(-0.61%)
Sep 20, 2021 58.39 59.57 57.85 58.47 1,911,106 +0.05(+0.09%)
Sep 17, 2021 58.33 59.29 58.14 58.42 3,728,500 -0.32(-0.54%)
Sep 16, 2021 58.92 59.29 58.63 58.73 1,382,235 -0.21(-0.36%)
Sep 15, 2021 58.79 59.70 58.38 58.94 2,451,368 -0.89(-1.49%)
Sep 14, 2021 60.79 60.96 59.69 59.84 1,113,964 -0.75(-1.23%)
Sep 13, 2021 61.23 61.49 60.50 60.58 1,038,098 -0.10(-0.16%)
Sep 10, 2021 62.02 62.02 60.61 60.68 1,004,386 -1.36(-2.20%)
Sep 09, 2021 62.23 62.37 61.70 62.05 854,061 -0.20(-0.32%)
Sep 08, 2021 61.16 62.47 61.05 62.25 1,176,078 +1.07(+1.76%)
Sep 07, 2021 62.22 62.28 61.06 61.17 1,440,124 -1.16(-1.85%)
Sep 03, 2021 62.71 62.87 62.12 62.33 993,251 -0.41(-0.65%)
Sep 02, 2021 62.54 62.95 62.44 62.74 1,119,082 +0.30(+0.48%)
Sep 01, 2021 62.39 62.62 61.99 62.44 1,041,414 +0.15(+0.25%)
Aug 31, 2021 61.78 62.45 61.73 62.28 2,008,078 +0.49(+0.80%)
Aug 30, 2021 62.01 62.43 61.73 61.79 1,029,160 -0.36(-0.59%)
Aug 27, 2021 62.95 63.19 62.10 62.16 1,591,518 -0.73(-1.16%)
Aug 26, 2021 62.67 62.91 62.49 62.88 1,815,411 +0.23(+0.36%)
Aug 25, 2021 62.25 62.86 62.04 62.66 1,257,041 +0.35(+0.55%)
Aug 24, 2021 62.70 62.72 61.85 62.31 1,835,106 -0.39(-0.62%)
Aug 23, 2021 63.00 63.03 62.35 62.70 1,734,056 -0.32(-0.51%)
Aug 20, 2021 62.24 63.05 62.06 63.02 1,621,593 +0.60(+0.96%)
Aug 19, 2021 62.21 62.72 62.06 62.42 2,085,514 +0.24(+0.39%)
Aug 18, 2021 62.21 62.48 61.78 62.18 2,333,086 -0.09(-0.15%)
Aug 17, 2021 62.07 62.35 61.74 62.27 1,542,823 +0.15(+0.25%)
Aug 16, 2021 61.60 62.30 61.49 62.12 1,277,334 +0.63(+1.03%)
Aug 13, 2021 60.87 61.52 60.83 61.48 1,002,933 +0.62(+1.02%)
Aug 12, 2021 61.01 61.12 60.70 60.86 1,125,375 -0.13(-0.21%)
Aug 11, 2021 60.51 61.24 60.37 60.99 1,312,758 +0.57(+0.94%)
Aug 10, 2021 60.19 60.62 59.95 60.42 760,539 +0.16(+0.27%)
Aug 09, 2021 60.24 60.54 59.96 60.26 941,483 +0.02(+0.03%)
Aug 06, 2021 60.50 60.76 60.18 60.24 982,021 -0.30(-0.49%)
Aug 05, 2021 60.37 60.57 59.70 60.54 1,307,852 +0.73(+1.22%)
Aug 04, 2021 59.66 59.89 59.13 59.80 1,383,877 -0.13(-0.21%)
Aug 03, 2021 59.52 59.99 59.24 59.93 972,198 +0.51(+0.87%)
Aug 02, 2021 59.27 59.74 58.79 59.42 1,021,763 +0.53(+0.90%)
Jul 30, 2021 58.89 59.47 58.70 58.88 2,713,098 -0.13(-0.21%)
Jul 29, 2021 58.89 59.38 58.84 59.01 1,201,881 +0.14(+0.23%)
Jul 28, 2021 59.86 59.86 58.66 58.87 1,168,230 -0.98(-1.64%)
Jul 27, 2021 58.78 60.07 58.52 59.86 1,332,266 +1.04(+1.77%)
Jul 26, 2021 58.63 58.92 58.19 58.82 1,877,528 +0.06(+0.11%)
Jul 23, 2021 57.91 58.77 57.66 58.76 1,487,316 +0.85(+1.47%)
Jul 22, 2021 57.76 58.06 57.22 57.91 1,464,785 +0.21(+0.36%)
Jul 21, 2021 57.78 58.17 57.54 57.70 1,442,397 -0.08(-0.14%)
Jul 20, 2021 58.15 58.45 57.51 57.78 2,756,185 -0.10(-0.17%)
Jul 19, 2021 57.95 58.43 57.24 57.88 2,967,320 -0.41(-0.70%)
Jul 16, 2021 57.26 58.50 56.99 58.29 1,829,332 +1.20(+2.10%)
Jul 15, 2021 55.99 57.26 55.99 57.09 1,272,380 +0.83(+1.48%)
Jul 14, 2021 55.59 56.68 55.16 56.26 1,153,923 +0.74(+1.33%)
Jul 13, 2021 55.75 56.11 55.29 55.52 694,911 -0.37(-0.66%)
Jul 12, 2021 55.68 56.05 55.49 55.89 1,041,030 +0.10(+0.18%)
Jul 09, 2021 55.85 55.99 55.03 55.79 1,533,775 -0.02(-0.03%)
Jul 08, 2021 55.58 56.05 54.87 55.80 919,448 -0.01(-0.02%)
Jul 07, 2021 55.88 55.88 55.15 55.81 991,327 +0.10(+0.18%)
Jul 06, 2021 55.38 55.79 54.88 55.71 973,356 +0.12(+0.21%)
Jul 02, 2021 55.43 55.72 55.18 55.60 575,847 +0.17(+0.31%)
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.