Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2021 58.84 58.90 58.70 58.76 11,151,333 +0.78(+1.34%)
Aug 30, 2021 57.97 58.10 57.75 57.99 6,143,278 +0.10(+0.17%)
Aug 27, 2021 57.47 57.88 57.33 57.88 11,070,997 +0.75(+1.32%)
Aug 26, 2021 57.33 57.39 57.09 57.13 8,122,430 -0.56(-0.97%)
Aug 25, 2021 57.55 57.72 57.40 57.69 9,886,635 +0.13(+0.22%)
Aug 24, 2021 57.16 57.64 57.14 57.56 11,671,264 +1.19(+2.11%)
Aug 23, 2021 56.02 56.43 55.93 56.37 7,638,251 +0.85(+1.54%)
Aug 20, 2021 55.09 55.59 55.08 55.52 10,037,561 -0.06(-0.12%)
Aug 19, 2021 55.41 55.77 55.35 55.58 12,807,144 -0.91(-1.61%)
Aug 18, 2021 56.82 57.04 56.46 56.49 13,353,777 +0.05(+0.08%)
Aug 17, 2021 56.38 56.69 56.15 56.44 13,946,474 -1.03(-1.79%)
Aug 16, 2021 57.51 57.51 57.20 57.47 13,837,071 -0.50(-0.85%)
Aug 13, 2021 57.88 57.97 57.60 57.97 7,006,257 -0.16(-0.27%)
Aug 12, 2021 58.17 58.17 57.91 58.12 11,828,498 -0.47(-0.80%)
Aug 11, 2021 58.77 58.77 58.33 58.59 11,934,316 +0.11(+0.19%)
Aug 10, 2021 58.62 58.63 58.35 58.48 7,255,673 +0.08(+0.14%)
Aug 09, 2021 58.48 58.62 58.37 58.40 8,179,610 +0.13(+0.22%)
Aug 06, 2021 58.54 58.54 58.13 58.27 9,541,498 -0.48(-0.81%)
Aug 05, 2021 58.77 58.95 58.71 58.75 6,254,368 -0.09(-0.16%)
Aug 04, 2021 58.97 59.20 58.71 58.84 7,638,218 +0.24(+0.41%)
Aug 03, 2021 58.26 58.61 58.02 58.60 6,755,588 +0.26(+0.44%)
Aug 02, 2021 58.40 58.64 58.27 58.34 8,264,273 +0.39(+0.66%)
Jul 30, 2021 57.80 58.22 57.77 57.96 20,565,842 -0.51(-0.88%)
Jul 29, 2021 58.65 58.67 58.26 58.47 14,361,669 +0.25(+0.43%)
Jul 28, 2021 57.40 58.27 57.24 58.22 20,738,266 +1.43(+2.52%)
Jul 27, 2021 56.76 56.87 56.11 56.79 24,449,330 -1.12(-1.93%)
Jul 26, 2021 57.77 58.14 57.66 57.91 14,457,553 -0.98(-1.67%)
Jul 23, 2021 59.07 59.09 58.57 58.89 7,816,877 -0.81(-1.35%)
Jul 22, 2021 59.75 59.75 59.43 59.70 6,568,052 +0.12(+0.20%)
Jul 21, 2021 58.96 59.58 58.83 59.58 8,193,656 +0.39(+0.67%)
Jul 20, 2021 58.76 59.32 58.57 59.19 19,556,862 +0.18(+0.31%)
Jul 19, 2021 59.05 59.09 58.68 59.00 11,653,817 -0.94(-1.56%)
Jul 16, 2021 60.49 60.53 59.84 59.94 8,010,933 -0.47(-0.77%)
Jul 15, 2021 60.48 60.69 60.25 60.41 6,806,127 +0.16(+0.26%)
Jul 14, 2021 60.57 60.57 60.11 60.25 10,533,271 +0.27(+0.44%)
Jul 13, 2021 60.04 60.31 59.94 59.98 8,871,917 +0.00(+0.00%)
Jul 12, 2021 59.71 59.99 59.58 59.98 12,135,396 +0.11(+0.18%)
Jul 09, 2021 59.52 59.88 59.40 59.87 14,708,956 +0.93(+1.57%)
Jul 08, 2021 58.86 59.12 58.69 58.95 11,528,768 -1.17(-1.95%)
Jul 07, 2021 60.43 60.47 59.86 60.12 6,716,164 +0.05(+0.08%)
Jul 06, 2021 60.46 60.52 59.90 60.08 6,874,335 -1.06(-1.74%)
Jul 02, 2021 60.97 61.14 60.76 61.14 7,032,585 +0.01(+0.01%)
Jul 01, 2021 61.47 61.55 60.83 61.13 8,514,523 -0.29(-0.48%)
Jun 30, 2021 61.41 61.62 61.34 61.42 10,653,821 -0.43(-0.70%)
Jun 29, 2021 61.44 61.85 61.31 61.85 5,925,111 -0.02(-0.03%)
Jun 28, 2021 61.77 61.93 61.69 61.87 9,336,933 +0.10(+0.16%)
Jun 25, 2021 61.84 61.91 61.56 61.77 9,971,213 +0.44(+0.72%)
Jun 24, 2021 61.18 61.40 61.09 61.33 8,615,103 +0.53(+0.87%)
Jun 23, 2021 60.91 61.19 60.76 60.80 6,683,009 +0.36(+0.59%)
Jun 22, 2021 60.24 60.52 60.04 60.44 5,776,708 -0.23(-0.38%)
Jun 21, 2021 60.35 60.69 60.09 60.67 10,560,215 +0.32(+0.53%)
Jun 18, 2021 60.57 60.67 60.29 60.35 13,222,886 -0.50(-0.81%)
Jun 17, 2021 60.77 61.03 60.62 60.85 9,141,253 +0.39(+0.64%)
Jun 16, 2021 61.22 61.35 60.23 60.46 12,133,426 -0.84(-1.38%)
Jun 15, 2021 61.57 61.57 61.18 61.30 8,933,085 -0.42(-0.68%)
Jun 14, 2021 61.53 61.80 61.48 61.73 8,744,699 +0.22(+0.36%)
Jun 11, 2021 61.64 61.64 61.31 61.51 4,732,072 -0.21(-0.34%)
Jun 10, 2021 61.50 61.80 61.42 61.72 8,884,188 +0.50(+0.82%)
Jun 09, 2021 61.34 61.49 61.18 61.21 7,853,042 -0.15(-0.25%)
Jun 08, 2021 61.46 61.49 61.20 61.37 7,517,194 -0.31(-0.50%)
Jun 07, 2021 61.66 61.70 61.39 61.68 5,830,605 -0.27(-0.44%)
Jun 04, 2021 61.77 61.95 61.72 61.95 9,093,655 +0.60(+0.98%)
Jun 03, 2021 61.40 61.58 61.24 61.35 5,674,139 -0.69(-1.12%)
Jun 02, 2021 61.80 62.05 61.66 62.04 6,202,019 +0.13(+0.21%)
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.