Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2021 59.87 60.30 59.18 59.64 1,752,735 -0.06(-0.11%)
Sep 29, 2021 60.39 60.64 59.70 59.70 1,861,844 -0.86(-1.41%)
Sep 28, 2021 60.76 61.09 60.10 60.55 2,011,852 +0.03(+0.05%)
Sep 27, 2021 59.74 60.72 59.48 60.53 2,286,573 +1.23(+2.08%)
Sep 24, 2021 58.65 59.48 58.34 59.29 1,295,093 +0.30(+0.51%)
Sep 23, 2021 58.23 59.03 58.13 58.99 2,374,246 +1.37(+2.38%)
Sep 22, 2021 57.60 58.25 57.33 57.62 1,459,109 +0.80(+1.41%)
Sep 21, 2021 56.86 57.17 56.12 56.82 1,231,111 +0.44(+0.78%)
Sep 20, 2021 55.89 56.75 55.36 56.38 1,650,188 -1.21(-2.11%)
Sep 17, 2021 57.26 57.90 56.62 57.60 1,790,372 -0.10(-0.17%)
Sep 16, 2021 57.83 58.79 57.25 57.70 1,780,505 -0.25(-0.43%)
Sep 15, 2021 55.96 58.02 55.95 57.94 1,855,386 +2.18(+3.92%)
Sep 14, 2021 57.28 57.33 55.57 55.76 1,479,744 -1.11(-1.96%)
Sep 13, 2021 57.17 57.35 56.46 56.87 1,176,289 +0.23(+0.40%)
Sep 10, 2021 57.68 57.68 56.60 56.65 1,210,499 -0.57(-0.99%)
Sep 09, 2021 55.11 57.71 54.97 57.21 2,634,456 +1.85(+3.35%)
Sep 08, 2021 56.70 56.97 54.94 55.36 1,789,801 -1.42(-2.49%)
Sep 07, 2021 55.72 56.87 55.68 56.77 1,671,800 +0.90(+1.62%)
Sep 03, 2021 56.44 56.54 55.61 55.87 747,669 -0.46(-0.81%)
Sep 02, 2021 55.17 56.36 55.06 56.33 1,303,205 +1.28(+2.32%)
Sep 01, 2021 55.73 55.90 54.64 55.05 1,283,520 -0.39(-0.71%)
Aug 31, 2021 55.61 56.05 55.26 55.44 1,680,642 -0.19(-0.34%)
Aug 30, 2021 56.11 56.26 55.49 55.63 949,404 -0.35(-0.62%)
Aug 27, 2021 54.81 56.23 54.80 55.98 1,215,684 +1.12(+2.05%)
Aug 26, 2021 55.43 55.48 54.75 54.85 938,824 -0.63(-1.14%)
Aug 25, 2021 55.47 55.90 55.04 55.48 773,684 -0.05(-0.08%)
Aug 24, 2021 55.35 55.96 55.23 55.53 931,980 +0.47(+0.85%)
Aug 23, 2021 55.16 55.51 54.80 55.06 1,004,725 +0.87(+1.60%)
Aug 20, 2021 52.86 54.75 52.67 54.20 2,119,515 +1.16(+2.19%)
Aug 19, 2021 54.37 54.58 52.48 53.04 2,390,098 -2.05(-3.71%)
Aug 18, 2021 55.44 55.95 55.04 55.08 2,873,638 -0.36(-0.64%)
Aug 17, 2021 56.50 56.58 54.71 55.44 3,007,555 -1.41(-2.47%)
Aug 16, 2021 57.51 57.57 56.50 56.85 1,506,881 -1.26(-2.17%)
Aug 13, 2021 57.99 58.40 57.65 58.11 1,242,077 -0.02(-0.03%)
Aug 12, 2021 58.01 58.36 57.07 58.12 1,362,431 +0.00(+0.00%)
Aug 11, 2021 58.65 58.74 57.56 58.12 1,702,158 -0.37(-0.62%)
Aug 10, 2021 55.88 58.95 55.53 58.49 4,977,610 +3.39(+6.15%)
Aug 09, 2021 54.22 55.29 54.16 55.10 2,038,266 +0.75(+1.38%)
Aug 06, 2021 53.42 54.38 53.25 54.35 1,589,511 +1.35(+2.55%)
Aug 05, 2021 52.85 53.56 52.71 53.00 1,450,252 +0.23(+0.43%)
Aug 04, 2021 53.78 54.02 52.75 52.77 1,849,821 -1.26(-2.33%)
Aug 03, 2021 53.37 54.19 52.57 54.03 1,748,318 +1.15(+2.18%)
Aug 02, 2021 54.37 54.69 52.87 52.88 1,175,498 -1.38(-2.54%)
Jul 30, 2021 54.92 55.62 54.06 54.26 1,863,969 -0.48(-0.88%)
Jul 29, 2021 54.85 55.07 54.51 54.75 923,628 +0.42(+0.77%)
Jul 28, 2021 53.88 54.59 53.14 54.32 1,028,707 +0.75(+1.40%)
Jul 27, 2021 53.90 54.16 52.97 53.58 988,752 -0.69(-1.26%)
Jul 26, 2021 53.89 54.85 53.71 54.26 1,419,499 +0.25(+0.46%)
Jul 23, 2021 54.72 54.76 53.48 54.01 1,432,444 -0.39(-0.72%)
Jul 22, 2021 54.71 54.73 53.92 54.41 1,286,081 -0.10(-0.18%)
Jul 21, 2021 54.02 54.76 54.02 54.51 1,103,643 +1.00(+1.86%)
Jul 20, 2021 52.69 54.01 52.30 53.51 2,105,420 +0.98(+1.86%)
Jul 19, 2021 52.91 53.15 52.14 52.53 2,422,579 -1.70(-3.13%)
Jul 16, 2021 56.25 56.37 54.08 54.23 1,720,114 -1.67(-2.99%)
Jul 15, 2021 55.71 56.52 55.47 55.91 1,082,085 -0.26(-0.47%)
Jul 14, 2021 56.65 57.05 56.04 56.17 1,198,665 -0.09(-0.16%)
Jul 13, 2021 56.19 56.53 55.76 56.26 1,163,358 +0.17(+0.31%)
Jul 12, 2021 55.71 56.46 55.28 56.09 1,073,497 +0.17(+0.31%)
Jul 09, 2021 55.06 56.10 54.83 55.91 1,238,976 +1.49(+2.74%)
Jul 08, 2021 53.67 54.67 53.14 54.43 1,777,312 +0.11(+0.20%)
Jul 07, 2021 53.90 54.69 53.60 54.32 1,334,099 +0.36(+0.66%)
Jul 06, 2021 55.57 55.57 53.48 53.96 1,644,685 -1.62(-2.91%)
Jul 02, 2021 56.09 56.31 54.94 55.58 1,239,811 -0.54(-0.96%)
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.