Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 29, 2021 57.91 57.97 57.49 57.80 22,158,748 -0.75(-1.28%)
Oct 28, 2021 58.31 58.55 58.14 58.55 17,406,522 +0.05(+0.08%)
Oct 27, 2021 58.67 58.93 58.48 58.51 17,845,488 -0.43(-0.72%)
Oct 26, 2021 59.42 58.93 33,266,566 -0.34(-0.58%)
Oct 25, 2021 59.23 59.34 58.92 59.28 21,555,322 +0.33(+0.57%)
Oct 22, 2021 59.14 59.40 58.75 58.94 23,457,632 -0.13(-0.22%)
Oct 21, 2021 59.13 59.22 58.97 59.07 26,684,666 -0.51(-0.85%)
Oct 20, 2021 59.68 59.68 59.42 59.58 11,282,535 -0.03(-0.05%)
Oct 19, 2021 59.31 59.65 59.20 59.61 10,640,432 +0.74(+1.26%)
Oct 18, 2021 58.66 59.03 58.60 58.87 10,630,600 -0.15(-0.25%)
Oct 15, 2021 58.60 59.10 58.52 59.02 10,757,082 +0.73(+1.26%)
Oct 14, 2021 58.41 58.47 58.10 58.29 8,835,139 +0.18(+0.30%)
Oct 13, 2021 57.80 58.20 57.67 58.11 10,392,722 +0.81(+1.42%)
Oct 12, 2021 57.61 57.71 57.28 57.29 10,246,658 -0.32(-0.56%)
Oct 11, 2021 57.99 58.15 57.57 57.62 8,574,666 -0.08(-0.14%)
Oct 08, 2021 57.66 57.81 57.52 57.70 10,661,767 +0.13(+0.23%)
Oct 07, 2021 57.25 57.77 57.19 57.57 7,438,117 +1.11(+1.97%)
Oct 06, 2021 55.91 56.49 55.79 56.46 16,264,617 -0.31(-0.55%)
Oct 05, 2021 56.55 56.98 56.50 56.78 10,681,879 +0.41(+0.72%)
Oct 04, 2021 56.78 56.80 56.01 56.37 14,605,085 -0.83(-1.46%)
Oct 01, 2021 57.17 57.34 56.67 57.20 10,838,897 +0.02(+0.03%)
Sep 30, 2021 57.41 57.61 57.09 57.18 10,617,593 +0.45(+0.80%)
Sep 29, 2021 57.12 57.26 56.72 56.73 7,941,492 -0.54(-0.94%)
Sep 28, 2021 57.66 57.76 57.08 57.27 12,799,839 -0.78(-1.34%)
Sep 27, 2021 57.73 58.17 57.56 58.04 7,655,467 +0.37(+0.64%)
Sep 24, 2021 57.77 57.87 57.65 57.67 12,564,342 -0.67(-1.14%)
Sep 23, 2021 58.17 58.43 58.08 58.34 14,425,707 +0.43(+0.74%)
Sep 22, 2021 57.71 58.30 57.71 57.92 16,017,992 +0.76(+1.33%)
Sep 21, 2021 57.17 57.29 56.91 57.16 14,120,584 +0.37(+0.65%)
Sep 20, 2021 56.88 57.22 56.29 56.79 17,112,460 -1.52(-2.60%)
Sep 17, 2021 58.55 58.62 58.17 58.30 13,949,290 -0.25(-0.43%)
Sep 16, 2021 58.40 58.59 58.18 58.55 12,777,039 -0.66(-1.11%)
Sep 15, 2021 59.02 59.21 58.79 59.21 9,630,434 +0.03(+0.05%)
Sep 14, 2021 59.50 59.55 59.04 59.18 13,962,129 -0.44(-0.73%)
Sep 13, 2021 59.53 59.75 59.30 59.62 15,043,820 +0.19(+0.31%)
Sep 10, 2021 59.94 59.98 59.41 59.43 8,468,143 -0.02(-0.03%)
Sep 09, 2021 59.32 59.58 59.20 59.45 12,521,049 -0.06(-0.11%)
Sep 08, 2021 60.04 60.05 59.42 59.52 11,043,294 -0.94(-1.56%)
Sep 07, 2021 60.27 60.56 60.22 60.46 9,113,194 +0.34(+0.57%)
Sep 03, 2021 59.97 60.20 59.92 60.12 6,987,753 +0.31(+0.51%)
Sep 02, 2021 60.04 60.12 59.74 59.81 10,124,457 -0.31(-0.52%)
Sep 01, 2021 59.75 60.30 59.72 60.13 9,908,422 +0.79(+1.33%)
Aug 31, 2021 59.42 59.48 59.28 59.34 11,043,002 +0.79(+1.34%)
Aug 30, 2021 58.54 58.67 58.31 58.55 6,083,598 +0.10(+0.17%)
Aug 27, 2021 58.04 58.45 57.90 58.45 10,963,446 +0.76(+1.32%)
Aug 26, 2021 57.90 57.95 57.65 57.69 8,043,524 -0.56(-0.97%)
Aug 25, 2021 58.11 58.29 57.96 58.26 9,790,590 +0.13(+0.22%)
Aug 24, 2021 57.72 58.20 57.70 58.13 11,557,882 +1.20(+2.11%)
Aug 23, 2021 56.57 56.98 56.48 56.92 7,564,048 +0.86(+1.54%)
Aug 20, 2021 55.63 56.14 55.62 56.06 9,940,049 -0.06(-0.12%)
Aug 19, 2021 55.95 56.31 55.90 56.13 12,682,727 -0.92(-1.61%)
Aug 18, 2021 57.38 57.60 57.02 57.04 13,224,050 +0.05(+0.08%)
Aug 17, 2021 56.93 57.25 56.70 57.00 13,810,989 -1.04(-1.79%)
Aug 16, 2021 58.07 58.07 57.76 58.04 13,702,649 -0.50(-0.85%)
Aug 13, 2021 58.44 58.54 58.17 58.54 6,938,194 -0.16(-0.27%)
Aug 12, 2021 58.74 58.74 58.48 58.69 11,713,588 -0.47(-0.80%)
Aug 11, 2021 59.35 59.35 58.91 59.17 11,818,379 +0.11(+0.19%)
Aug 10, 2021 59.19 59.20 58.92 59.05 7,185,187 +0.08(+0.14%)
Aug 09, 2021 59.05 59.19 58.94 58.97 8,100,148 +0.13(+0.22%)
Aug 06, 2021 59.11 59.12 58.70 58.84 9,448,806 -0.48(-0.81%)
Aug 05, 2021 59.35 59.53 59.29 59.32 6,193,609 -0.09(-0.16%)
Aug 04, 2021 59.54 59.78 59.29 59.42 7,564,016 +0.24(+0.41%)
Aug 03, 2021 58.83 59.18 58.59 59.17 6,689,960 +0.26(+0.44%)
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.