Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Aug 02, 2021 58.41 58.64 58.28 58.35 8,263,093 +0.39(+0.66%)
Jul 30, 2021 57.81 58.23 57.77 57.97 20,562,906 -0.51(-0.88%)
Jul 29, 2021 58.65 58.68 58.27 58.48 14,359,619 +0.25(+0.43%)
Jul 28, 2021 57.41 58.28 57.25 58.23 20,735,306 +1.43(+2.52%)
Jul 27, 2021 56.76 56.88 56.12 56.80 24,445,840 -1.12(-1.93%)
Jul 26, 2021 57.78 58.15 57.67 57.92 14,455,490 -0.98(-1.67%)
Jul 23, 2021 59.08 59.09 58.58 58.90 7,815,761 -0.81(-1.35%)
Jul 22, 2021 59.76 59.76 59.44 59.71 6,567,115 +0.12(+0.20%)
Jul 21, 2021 58.97 59.59 58.84 59.59 8,192,487 +0.39(+0.67%)
Jul 20, 2021 58.76 59.33 58.58 59.19 19,554,072 +0.18(+0.31%)
Jul 19, 2021 59.06 59.10 58.69 59.01 11,652,154 -0.94(-1.56%)
Jul 16, 2021 60.50 60.54 59.85 59.95 8,009,789 -0.47(-0.77%)
Jul 15, 2021 60.49 60.70 60.26 60.41 6,805,156 +0.16(+0.26%)
Jul 14, 2021 60.58 60.58 60.12 60.26 10,531,768 +0.27(+0.44%)
Jul 13, 2021 60.05 60.32 59.95 59.99 8,870,651 +0.00(+0.00%)
Jul 12, 2021 59.72 60.00 59.59 59.99 12,133,664 +0.11(+0.18%)
Jul 09, 2021 59.52 59.89 59.41 59.88 14,706,856 +0.93(+1.57%)
Jul 08, 2021 58.86 59.13 58.70 58.96 11,527,122 -1.17(-1.95%)
Jul 07, 2021 60.44 60.48 59.86 60.13 6,715,205 +0.05(+0.08%)
Jul 06, 2021 60.47 60.53 59.91 60.08 6,873,354 -1.06(-1.74%)
Jul 02, 2021 60.97 61.15 60.77 61.15 7,031,581 +0.01(+0.02%)
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.