Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2021 59.47 60.59 58.93 59.91 6,766,215 +0.26(+0.44%)
Aug 30, 2021 61.34 61.34 59.61 59.65 2,936,601 -0.98(-1.62%)
Aug 27, 2021 59.63 61.45 59.63 60.63 3,542,238 +1.49(+2.52%)
Aug 26, 2021 59.42 60.15 59.02 59.14 3,017,171 -0.80(-1.33%)
Aug 25, 2021 58.89 60.40 58.65 59.94 3,391,874 +1.00(+1.70%)
Aug 24, 2021 57.65 59.19 57.46 58.93 4,237,603 +1.92(+3.36%)
Aug 23, 2021 55.86 57.08 55.84 57.02 5,341,609 +2.63(+4.83%)
Aug 20, 2021 54.15 54.60 53.17 54.39 5,391,410 -0.04(-0.07%)
Aug 19, 2021 55.11 55.47 53.60 54.43 5,830,259 -1.81(-3.21%)
Aug 18, 2021 57.11 58.42 56.18 56.23 3,411,907 -1.15(-2.00%)
Aug 17, 2021 57.64 58.38 56.84 57.38 3,604,572 -0.93(-1.60%)
Aug 16, 2021 58.82 59.17 57.71 58.31 3,313,083 -1.55(-2.58%)
Aug 13, 2021 60.53 60.95 59.75 59.86 2,151,891 -0.90(-1.49%)
Aug 12, 2021 60.55 60.81 59.67 60.76 2,108,573 +0.37(+0.61%)
Aug 11, 2021 60.07 60.41 58.95 60.39 5,388,953 -0.05(-0.09%)
Aug 10, 2021 59.95 60.70 59.48 60.44 4,118,643 +0.81(+1.36%)
Aug 09, 2021 59.01 59.94 58.77 59.63 3,028,585 -0.45(-0.75%)
Aug 06, 2021 60.16 60.59 59.31 60.08 3,156,429 +0.71(+1.20%)
Aug 05, 2021 58.56 60.20 58.53 59.37 3,665,231 +1.38(+2.38%)
Aug 04, 2021 60.12 60.45 57.95 57.99 6,775,140 -3.48(-5.66%)
Aug 03, 2021 59.13 61.50 58.85 61.46 4,900,798 +2.32(+3.93%)
Aug 02, 2021 59.94 61.63 59.05 59.14 4,937,663 -0.51(-0.85%)
Jul 30, 2021 59.56 60.78 59.08 59.65 4,028,388 -0.60(-0.99%)
Jul 29, 2021 61.28 61.90 59.97 60.24 5,082,173 +0.30(+0.51%)
Jul 28, 2021 58.88 60.56 58.36 59.94 5,170,014 +1.53(+2.62%)
Jul 27, 2021 57.63 58.46 56.94 58.41 5,354,684 +0.04(+0.06%)
Jul 26, 2021 56.91 58.77 56.89 58.37 4,266,621 +1.63(+2.87%)
Jul 23, 2021 56.57 57.10 56.24 56.74 4,451,456 +0.20(+0.36%)
Jul 22, 2021 57.46 57.55 56.04 56.54 3,713,060 -1.27(-2.20%)
Jul 21, 2021 56.59 58.49 56.55 57.81 5,756,840 +2.08(+3.74%)
Jul 20, 2021 55.25 56.59 54.32 55.73 6,203,727 +0.58(+1.05%)
Jul 19, 2021 55.28 55.92 54.12 55.15 8,216,442 -2.64(-4.56%)
Jul 16, 2021 59.62 59.84 57.33 57.79 5,273,267 -1.71(-2.87%)
Jul 15, 2021 59.59 60.88 59.05 59.50 5,375,080 -0.77(-1.29%)
Jul 14, 2021 62.71 63.45 59.99 60.27 5,851,806 -2.49(-3.97%)
Jul 13, 2021 63.24 63.70 62.41 62.76 3,811,154 -1.08(-1.69%)
Jul 12, 2021 63.32 64.80 62.90 63.84 3,063,246 -0.55(-0.86%)
Jul 09, 2021 63.50 64.51 62.61 64.39 3,966,320 +1.82(+2.90%)
Jul 08, 2021 63.15 63.91 61.96 62.58 6,529,205 -1.83(-2.83%)
Jul 07, 2021 66.14 66.88 63.97 64.40 9,229,777 -2.13(-3.20%)
Jul 06, 2021 69.27 69.40 66.46 66.53 6,536,663 -3.00(-4.32%)
Jul 02, 2021 69.60 69.87 68.50 69.53 3,346,347 +0.23(+0.33%)
Jul 01, 2021 70.81 71.06 69.08 69.30 5,253,395 -0.24(-0.35%)
Jun 30, 2021 68.71 69.89 68.51 69.54 4,780,575 +1.03(+1.51%)
Jun 29, 2021 69.67 69.93 68.45 68.51 5,837,690 -0.71(-1.03%)
Jun 28, 2021 72.85 72.85 68.95 69.22 7,254,931 -3.89(-5.32%)
Jun 25, 2021 72.94 73.56 71.90 73.11 10,743,190 +0.32(+0.44%)
Jun 24, 2021 72.64 73.08 71.88 72.79 4,743,772 +0.78(+1.09%)
Jun 23, 2021 73.05 73.92 71.90 72.01 5,381,985 -0.12(-0.16%)
Jun 22, 2021 70.79 72.62 70.07 72.12 5,034,914 +0.89(+1.25%)
Jun 21, 2021 68.36 71.31 68.22 71.23 4,134,330 +3.53(+5.21%)
Jun 18, 2021 69.00 69.72 67.60 67.71 7,946,658 -2.28(-3.26%)
Jun 17, 2021 72.27 72.81 69.16 69.99 4,467,416 -2.57(-3.54%)
Jun 16, 2021 72.77 73.43 71.04 72.55 3,734,921 -0.75(-1.02%)
Jun 15, 2021 73.58 74.61 72.63 73.30 3,165,780 +0.31(+0.43%)
Jun 14, 2021 72.73 73.61 72.35 72.99 3,414,015 +0.59(+0.81%)
Jun 11, 2021 73.51 73.80 72.36 72.40 2,466,117 -0.58(-0.79%)
Jun 10, 2021 74.30 74.99 72.39 72.98 3,259,648 +0.01(+0.01%)
Jun 09, 2021 74.47 74.94 72.94 72.97 3,783,083 -1.18(-1.60%)
Jun 08, 2021 73.39 74.39 72.03 74.16 3,590,167 +0.51(+0.69%)
Jun 07, 2021 74.06 74.83 73.41 73.65 2,916,374 -0.49(-0.66%)
Jun 04, 2021 74.58 75.05 73.00 74.14 3,345,816 -0.07(-0.10%)
Jun 03, 2021 74.74 75.66 74.06 74.21 3,398,927 -0.95(-1.27%)
Jun 02, 2021 73.76 75.52 72.85 75.16 3,863,318 +1.97(+2.69%)
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.