Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 29, 2021 57.35 57.42 56.94 57.25 22,372,930 -0.74(-1.28%)
Oct 28, 2021 57.76 57.99 57.58 57.99 17,574,770 +0.05(+0.08%)
Oct 27, 2021 58.11 58.37 57.92 57.95 18,017,978 -0.42(-0.72%)
Oct 26, 2021 58.86 58.37 33,588,116 -0.34(-0.58%)
Oct 25, 2021 58.66 58.77 58.36 58.71 21,763,672 +0.33(+0.57%)
Oct 22, 2021 58.57 58.83 58.19 58.38 23,684,370 -0.13(-0.22%)
Oct 21, 2021 58.56 58.65 58.41 58.51 26,942,594 -0.50(-0.85%)
Oct 20, 2021 59.11 59.11 58.85 59.01 11,391,590 -0.03(-0.05%)
Oct 19, 2021 58.75 59.08 58.64 59.04 10,743,280 +0.73(+1.26%)
Oct 18, 2021 58.09 58.47 58.04 58.31 10,733,353 -0.15(-0.25%)
Oct 15, 2021 58.04 58.53 57.96 58.45 10,861,058 +0.72(+1.26%)
Oct 14, 2021 57.85 57.91 57.54 57.73 8,920,538 +0.17(+0.30%)
Oct 13, 2021 57.25 57.65 57.12 57.55 10,493,176 +0.81(+1.42%)
Oct 12, 2021 57.06 57.16 56.73 56.75 10,345,700 -0.32(-0.56%)
Oct 11, 2021 57.43 57.59 57.02 57.07 8,657,547 -0.08(-0.14%)
Oct 08, 2021 57.10 57.26 56.97 57.15 10,764,822 +0.13(+0.23%)
Oct 07, 2021 56.70 57.22 56.65 57.02 7,510,012 +1.10(+1.97%)
Oct 06, 2021 55.37 55.95 55.26 55.92 16,421,828 -0.31(-0.55%)
Oct 05, 2021 56.01 56.43 55.96 56.23 10,785,128 +0.40(+0.72%)
Oct 04, 2021 56.23 56.26 55.47 55.83 14,746,255 -0.83(-1.46%)
Oct 01, 2021 56.63 56.79 56.12 56.65 10,943,664 +0.02(+0.03%)
Sep 30, 2021 56.86 57.06 56.54 56.64 10,720,221 +0.45(+0.80%)
Sep 29, 2021 56.57 56.71 56.18 56.19 8,018,253 -0.53(-0.94%)
Sep 28, 2021 57.10 57.20 56.53 56.72 12,923,560 -0.77(-1.34%)
Sep 27, 2021 57.18 57.61 57.01 57.49 7,729,463 +0.37(+0.64%)
Sep 24, 2021 57.21 57.31 57.09 57.12 12,685,787 -0.66(-1.14%)
Sep 23, 2021 57.62 57.87 57.53 57.78 14,565,143 +0.42(+0.74%)
Sep 22, 2021 57.16 57.75 57.16 57.36 16,172,819 +0.75(+1.33%)
Sep 21, 2021 56.63 56.74 56.37 56.61 14,257,071 +0.37(+0.65%)
Sep 20, 2021 56.33 56.67 55.76 56.24 17,277,866 -1.50(-2.60%)
Sep 17, 2021 57.99 58.06 57.62 57.75 14,084,121 -0.25(-0.43%)
Sep 16, 2021 57.84 58.03 57.63 57.99 12,900,540 -0.65(-1.11%)
Sep 15, 2021 58.45 58.64 58.23 58.64 9,723,520 +0.03(+0.05%)
Sep 14, 2021 58.93 58.98 58.48 58.62 14,097,084 -0.43(-0.73%)
Sep 13, 2021 58.96 59.18 58.74 59.05 15,189,230 +0.18(+0.31%)
Sep 10, 2021 59.37 59.41 58.84 58.86 8,549,994 -0.02(-0.03%)
Sep 09, 2021 58.75 59.01 58.64 58.88 12,642,076 -0.06(-0.11%)
Sep 08, 2021 59.47 59.47 58.85 58.95 11,150,037 -0.94(-1.56%)
Sep 07, 2021 59.69 59.98 59.64 59.88 9,201,280 +0.34(+0.57%)
Sep 03, 2021 59.40 59.63 59.35 59.54 7,055,296 +0.30(+0.51%)
Sep 02, 2021 59.46 59.54 59.17 59.24 10,222,319 -0.31(-0.52%)
Sep 01, 2021 59.18 59.73 59.15 59.55 10,004,195 +0.78(+1.33%)
Aug 31, 2021 58.85 58.91 58.71 58.77 11,149,741 +0.78(+1.34%)
Aug 30, 2021 57.98 58.11 57.76 57.99 6,142,401 +0.10(+0.17%)
Aug 27, 2021 57.48 57.89 57.34 57.89 11,069,416 +0.75(+1.32%)
Aug 26, 2021 57.34 57.40 57.09 57.14 8,121,271 -0.56(-0.97%)
Aug 25, 2021 57.55 57.73 57.41 57.70 9,885,224 +0.13(+0.22%)
Aug 24, 2021 57.17 57.65 57.15 57.57 11,669,598 +1.19(+2.11%)
Aug 23, 2021 56.03 56.43 55.94 56.38 7,637,161 +0.85(+1.54%)
Aug 20, 2021 55.10 55.60 55.09 55.53 10,036,128 -0.06(-0.12%)
Aug 19, 2021 55.42 55.77 55.36 55.59 12,805,316 -0.91(-1.61%)
Aug 18, 2021 56.83 57.05 56.47 56.50 13,351,871 +0.05(+0.08%)
Aug 17, 2021 56.39 56.70 56.16 56.45 13,944,483 -1.03(-1.79%)
Aug 16, 2021 57.52 57.52 57.20 57.48 13,835,096 -0.50(-0.85%)
Aug 13, 2021 57.88 57.98 57.61 57.98 7,005,257 -0.16(-0.27%)
Aug 12, 2021 58.18 58.18 57.92 58.13 11,826,809 -0.47(-0.80%)
Aug 11, 2021 58.78 58.78 58.34 58.60 11,932,613 +0.11(+0.19%)
Aug 10, 2021 58.63 58.64 58.36 58.49 7,254,637 +0.08(+0.14%)
Aug 09, 2021 58.49 58.63 58.37 58.41 8,178,443 +0.13(+0.22%)
Aug 06, 2021 58.54 58.55 58.14 58.28 9,540,136 -0.48(-0.81%)
Aug 05, 2021 58.78 58.96 58.72 58.75 6,253,475 -0.09(-0.16%)
Aug 04, 2021 58.97 59.20 58.72 58.85 7,637,128 +0.24(+0.41%)
Aug 03, 2021 58.27 58.62 58.03 58.61 6,754,624 +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.