Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Aug 02, 2021 58.97 59.21 58.84 58.92 8,183,989 +0.39(+0.66%)
Jul 30, 2021 58.37 58.79 58.33 58.53 20,366,052 -0.52(-0.88%)
Jul 29, 2021 59.22 59.25 58.83 59.04 14,222,151 +0.25(+0.43%)
Jul 28, 2021 57.96 58.84 57.80 58.79 20,536,800 +1.44(+2.52%)
Jul 27, 2021 57.31 57.43 56.66 57.35 24,211,814 -1.13(-1.93%)
Jul 26, 2021 58.34 58.71 58.23 58.48 14,317,103 -0.99(-1.67%)
Jul 23, 2021 59.65 59.67 59.15 59.47 7,740,939 -0.81(-1.35%)
Jul 22, 2021 60.34 60.34 60.01 60.29 6,504,246 +0.12(+0.20%)
Jul 21, 2021 59.54 60.17 59.41 60.17 8,114,058 +0.40(+0.67%)
Jul 20, 2021 59.33 59.91 59.15 59.77 19,366,874 +0.19(+0.31%)
Jul 19, 2021 59.63 59.67 59.25 59.58 11,540,605 -0.94(-1.56%)
Jul 16, 2021 61.08 61.13 60.43 60.53 7,933,109 -0.47(-0.77%)
Jul 15, 2021 61.07 61.29 60.84 61.00 6,740,008 +0.16(+0.26%)
Jul 14, 2021 61.17 61.17 60.70 60.84 10,430,944 +0.27(+0.44%)
Jul 13, 2021 60.63 60.91 60.53 60.57 8,785,730 +0.00(+0.00%)
Jul 12, 2021 60.29 60.58 60.17 60.57 12,017,505 +0.11(+0.18%)
Jul 09, 2021 60.10 60.47 59.98 60.46 14,566,064 +0.94(+1.57%)
Jul 08, 2021 59.43 59.70 59.26 59.53 11,416,770 -1.19(-1.95%)
Jul 07, 2021 61.03 61.07 60.44 60.71 6,650,919 +0.05(+0.08%)
Jul 06, 2021 61.05 61.12 60.49 60.67 6,807,553 -1.07(-1.74%)
Jul 02, 2021 61.56 61.74 61.36 61.74 6,964,266 +0.01(+0.01%)
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.