Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2021 59.23 59.48 58.40 58.42 3,246,155 -0.44(-0.75%)
Sep 29, 2021 57.20 59.17 57.07 58.86 4,693,183 +1.77(+3.11%)
Sep 28, 2021 59.35 59.45 57.05 57.09 5,182,673 -2.42(-4.07%)
Sep 27, 2021 60.05 60.81 59.38 59.51 2,186,661 -0.42(-0.69%)
Sep 24, 2021 59.60 60.23 59.60 59.93 1,856,545 +0.34(+0.57%)
Sep 23, 2021 59.91 60.48 59.47 59.59 2,270,140 -0.33(-0.55%)
Sep 22, 2021 60.10 60.50 59.81 59.91 2,011,707 +0.17(+0.28%)
Sep 21, 2021 60.35 60.68 59.73 59.74 2,192,543 -0.26(-0.43%)
Sep 20, 2021 60.53 61.03 59.30 60.00 3,539,362 -1.08(-1.76%)
Sep 17, 2021 61.87 62.65 61.02 61.08 6,948,477 -0.80(-1.29%)
Sep 16, 2021 62.59 63.01 61.61 61.87 2,869,024 -0.75(-1.20%)
Sep 15, 2021 61.60 62.65 60.97 62.62 4,291,770 +1.34(+2.19%)
Sep 14, 2021 61.59 61.87 61.03 61.28 2,797,465 -0.08(-0.13%)
Sep 13, 2021 61.32 62.00 61.12 61.36 2,718,989 +0.69(+1.14%)
Sep 10, 2021 61.26 61.28 60.64 60.67 2,281,329 -0.60(-0.99%)
Sep 09, 2021 61.29 61.62 61.15 61.27 1,944,251 -0.09(-0.14%)
Sep 08, 2021 60.56 61.81 60.44 61.36 2,054,473 +0.82(+1.35%)
Sep 07, 2021 60.91 61.31 60.54 60.54 2,164,734 -0.55(-0.90%)
Sep 03, 2021 61.58 61.58 61.06 61.09 1,399,400 -0.57(-0.92%)
Sep 02, 2021 61.31 61.85 61.27 61.66 3,020,553 +0.48(+0.79%)
Sep 01, 2021 60.88 61.51 60.68 61.18 2,620,204 +0.57(+0.94%)
Aug 31, 2021 60.41 60.99 60.15 60.61 3,791,052 +0.25(+0.42%)
Aug 30, 2021 60.64 60.67 60.30 60.36 1,304,998 -0.02(-0.04%)
Aug 27, 2021 60.47 60.70 60.19 60.38 2,290,695 +0.03(+0.05%)
Aug 26, 2021 60.13 60.67 59.99 60.35 2,289,522 +0.09(+0.15%)
Aug 25, 2021 59.92 60.37 59.68 60.26 1,886,288 +0.28(+0.47%)
Aug 24, 2021 60.47 60.54 59.74 59.97 3,555,225 -0.42(-0.70%)
Aug 23, 2021 61.35 61.35 60.29 60.39 2,637,216 -0.67(-1.10%)
Aug 20, 2021 60.25 61.20 59.87 61.07 5,431,215 +0.64(+1.05%)
Aug 19, 2021 60.71 61.44 60.35 60.43 2,239,384 -0.28(-0.47%)
Aug 18, 2021 61.28 61.28 60.48 60.71 1,688,436 -0.60(-0.97%)
Aug 17, 2021 60.83 61.37 60.55 61.31 1,607,829 +0.15(+0.24%)
Aug 16, 2021 61.38 62.07 61.01 61.16 2,469,609 -0.09(-0.15%)
Aug 13, 2021 60.82 61.29 60.56 61.26 1,546,878 +0.62(+1.02%)
Aug 12, 2021 60.33 60.82 60.22 60.64 1,325,993 +0.19(+0.32%)
Aug 11, 2021 60.44 60.72 60.23 60.44 2,186,520 +0.11(+0.19%)
Aug 10, 2021 60.03 60.52 59.87 60.33 1,416,366 +0.22(+0.37%)
Aug 09, 2021 60.58 60.70 59.71 60.11 1,803,301 -0.49(-0.81%)
Aug 06, 2021 61.00 61.07 60.51 60.60 1,552,860 -0.28(-0.46%)
Aug 05, 2021 59.76 60.89 59.72 60.87 2,076,805 +0.95(+1.59%)
Aug 04, 2021 59.95 60.01 59.12 59.92 2,179,687 -0.51(-0.85%)
Aug 03, 2021 60.33 60.64 60.01 60.44 1,614,500 +0.33(+0.56%)
Aug 02, 2021 60.01 60.77 59.85 60.10 1,820,551 +0.27(+0.46%)
Jul 30, 2021 60.49 61.01 59.61 59.83 2,476,432 -0.81(-1.34%)
Jul 29, 2021 61.10 61.10 60.37 60.64 1,708,005 -0.16(-0.26%)
Jul 28, 2021 60.77 60.95 59.97 60.80 2,253,262 +0.07(+0.11%)
Jul 27, 2021 59.85 60.83 59.42 60.73 2,671,842 +0.88(+1.48%)
Jul 26, 2021 59.85 60.12 59.59 59.85 1,751,356 -0.01(-0.02%)
Jul 23, 2021 59.28 59.98 59.23 59.86 1,498,255 +0.73(+1.24%)
Jul 22, 2021 59.62 59.87 59.08 59.13 1,796,489 -0.54(-0.91%)
Jul 21, 2021 60.62 61.05 59.57 59.67 2,324,424 -0.74(-1.23%)
Jul 20, 2021 59.45 60.54 59.45 60.41 3,038,011 +0.96(+1.62%)
Jul 19, 2021 61.02 61.40 58.81 59.45 4,296,413 -2.01(-3.26%)
Jul 16, 2021 60.84 61.71 60.60 61.45 3,853,214 +0.75(+1.24%)
Jul 15, 2021 60.20 60.73 60.08 60.70 3,570,470 +0.18(+0.30%)
Jul 14, 2021 60.64 60.93 60.28 60.52 3,462,415 +0.02(+0.04%)
Jul 13, 2021 61.06 61.21 60.21 60.50 1,854,367 -0.60(-0.99%)
Jul 12, 2021 60.68 61.20 60.43 61.10 2,067,517 +0.27(+0.44%)
Jul 09, 2021 60.57 60.97 60.13 60.84 3,355,102 +0.43(+0.70%)
Jul 08, 2021 60.61 61.04 60.30 60.41 2,882,872 -0.70(-1.14%)
Jul 07, 2021 60.99 61.20 60.62 61.11 2,222,016 +0.04(+0.06%)
Jul 06, 2021 61.00 61.24 60.11 61.07 2,774,320 -0.15(-0.24%)
Jul 02, 2021 60.95 61.31 60.37 61.22 3,449,173 +0.32(+0.52%)
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.