Historical Prices

Date Open High Low Close Volume Change (%)
Oct 29, 2021 59.55 59.69 56.80 57.16 9,231,021 -2.25(-3.78%)
Oct 28, 2021 58.70 59.41 58.60 59.41 2,869,786 +0.89(+1.52%)
Oct 27, 2021 59.45 59.84 58.44 58.52 4,876,998 -1.06(-1.79%)
Oct 26, 2021 60.07 59.59 3,335,845 -0.16(-0.27%)
Oct 25, 2021 60.13 60.24 59.67 59.75 2,677,591 -0.21(-0.35%)
Oct 22, 2021 60.13 60.45 59.44 59.96 4,292,932 +0.05(+0.09%)
Oct 21, 2021 60.34 60.67 59.54 59.90 2,416,714 -0.72(-1.19%)
Oct 20, 2021 59.60 60.85 59.46 60.62 3,875,703 +0.83(+1.39%)
Oct 19, 2021 60.01 60.05 59.61 59.79 2,331,308 +0.45(+0.75%)
Oct 18, 2021 59.45 59.82 59.18 59.35 2,151,824 -0.34(-0.56%)
Oct 15, 2021 60.24 60.53 59.47 59.69 3,335,345 +0.05(+0.08%)
Oct 14, 2021 59.29 59.78 58.77 59.64 3,574,443 +1.25(+2.14%)
Oct 13, 2021 58.74 58.91 57.46 58.39 4,250,080 -0.57(-0.97%)
Oct 12, 2021 59.09 59.60 58.72 58.97 3,473,725 -0.31(-0.52%)
Oct 11, 2021 59.39 60.19 59.16 59.28 5,094,701 +0.12(+0.20%)
Oct 08, 2021 59.29 59.37 58.81 59.16 3,910,178 +0.40(+0.68%)
Oct 07, 2021 58.76 59.23 58.45 58.76 5,049,427 +0.52(+0.89%)
Oct 06, 2021 57.74 58.56 57.33 58.24 4,853,899 -0.26(-0.45%)
Oct 05, 2021 57.11 58.71 56.53 58.50 6,675,359 +1.73(+3.05%)
Oct 04, 2021 56.82 57.92 56.65 56.77 5,438,416 -0.14(-0.24%)
Oct 01, 2021 56.30 57.46 56.09 56.91 4,824,742 +0.72(+1.28%)
Sep 30, 2021 57.45 57.45 56.00 56.19 6,740,472 -0.77(-1.36%)
Sep 29, 2021 57.37 57.47 56.91 56.96 4,152,689 -0.19(-0.33%)
Sep 28, 2021 57.96 58.51 57.04 57.15 5,393,174 -0.75(-1.29%)
Sep 27, 2021 56.63 58.32 56.62 57.90 5,734,619 +2.05(+3.67%)
Sep 24, 2021 55.89 56.65 55.73 55.85 4,780,423 +0.09(+0.16%)
Sep 23, 2021 54.54 56.29 54.54 55.76 5,047,398 +1.65(+3.04%)
Sep 22, 2021 54.12 54.57 54.01 54.11 5,711,212 +0.89(+1.68%)
Sep 21, 2021 54.43 54.52 52.92 53.22 6,849,757 -0.76(-1.42%)
Sep 20, 2021 54.52 54.64 53.11 53.99 10,614,420 -2.19(-3.90%)
Sep 17, 2021 56.29 57.23 56.02 56.18 10,088,459 -0.46(-0.80%)
Sep 16, 2021 56.72 57.18 56.18 56.64 5,124,090 +0.14(+0.24%)
Sep 15, 2021 55.49 56.71 55.49 56.50 6,470,088 +1.17(+2.12%)
Sep 14, 2021 56.60 56.66 55.09 55.33 4,888,588 -0.92(-1.63%)
Sep 13, 2021 55.90 56.34 55.51 56.24 4,140,348 +0.93(+1.68%)
Sep 10, 2021 56.10 56.20 55.24 55.32 4,998,763 -0.24(-0.43%)
Sep 09, 2021 55.35 56.54 55.27 55.55 5,001,180 +0.05(+0.08%)
Sep 08, 2021 55.29 55.60 54.96 55.51 3,932,299 +0.09(+0.16%)
Sep 07, 2021 55.73 56.19 55.37 55.42 5,919,191 -0.31(-0.56%)
Sep 03, 2021 56.16 56.40 55.41 55.73 3,964,701 -0.40(-0.71%)
Sep 02, 2021 56.06 56.38 55.77 56.13 6,329,322 +0.32(+0.57%)
Sep 01, 2021 56.45 56.45 55.62 55.81 5,247,077 -0.63(-1.11%)
Aug 31, 2021 56.19 56.94 56.00 56.44 5,810,691 +0.12(+0.21%)
Aug 30, 2021 57.31 57.31 56.10 56.32 3,125,777 -0.82(-1.43%)
Aug 27, 2021 56.54 57.27 56.31 57.14 4,636,996 +0.89(+1.59%)
Aug 26, 2021 56.96 57.04 56.10 56.24 2,921,441 -0.62(-1.09%)
Aug 25, 2021 56.46 57.41 56.14 56.86 3,230,334 +0.71(+1.26%)
Aug 24, 2021 55.81 56.31 55.63 56.15 2,583,350 +0.47(+0.85%)
Aug 23, 2021 55.53 56.04 55.46 55.68 3,138,512 +0.60(+1.09%)
Aug 20, 2021 54.85 55.23 54.56 55.08 3,285,917 +0.21(+0.38%)
Aug 19, 2021 54.66 55.30 54.41 54.87 4,040,571 -0.63(-1.13%)
Aug 18, 2021 55.68 56.50 55.43 55.50 3,368,306 -0.46(-0.81%)
Aug 17, 2021 55.87 56.42 55.41 55.95 4,568,229 -0.46(-0.82%)
Aug 16, 2021 56.53 56.56 55.73 56.42 3,911,351 -0.46(-0.82%)
Aug 13, 2021 57.18 57.34 56.79 56.88 3,610,994 -0.16(-0.29%)
Aug 12, 2021 57.12 57.31 56.64 57.05 3,797,600 +0.06(+0.11%)
Aug 11, 2021 56.48 57.37 55.95 56.98 6,121,090 +0.79(+1.41%)
Aug 10, 2021 54.95 56.67 54.95 56.19 8,218,217 +1.16(+2.10%)
Aug 09, 2021 54.80 55.63 54.32 55.03 4,703,485 +0.21(+0.38%)
Aug 06, 2021 54.13 55.10 54.02 54.82 9,053,686 +1.69(+3.18%)
Aug 05, 2021 52.82 53.58 52.53 53.14 6,400,139 +1.54(+2.99%)
Aug 04, 2021 51.87 52.45 51.44 51.59 5,453,363 -1.05(-1.99%)
Aug 03, 2021 52.48 52.67 51.19 52.64 3,509,465 +0.42(+0.80%)
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.