Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 29, 2021 59.83 60.01 58.60 58.94 3,391,261 -0.97(-1.61%)
Oct 28, 2021 59.96 60.46 59.65 59.90 2,094,841 -0.07(-0.12%)
Oct 27, 2021 60.73 60.85 59.89 59.97 1,645,613 -0.73(-1.19%)
Oct 26, 2021 60.56 60.70 1,615,938 +0.50(+0.83%)
Oct 25, 2021 60.59 60.78 60.03 60.20 1,645,280 -0.37(-0.62%)
Oct 22, 2021 60.32 60.68 60.18 60.57 1,204,459 +0.42(+0.70%)
Oct 21, 2021 60.63 60.78 60.10 60.15 1,800,329 -0.47(-0.78%)
Oct 20, 2021 60.06 60.83 59.98 60.62 2,133,886 +0.85(+1.42%)
Oct 19, 2021 59.28 59.88 59.20 59.77 1,959,337 +0.93(+1.59%)
Oct 18, 2021 58.99 59.39 58.47 58.84 3,017,959 -0.46(-0.77%)
Oct 15, 2021 59.27 59.91 59.27 59.30 2,691,513 +0.16(+0.27%)
Oct 14, 2021 58.88 59.28 58.65 59.14 2,846,878 +0.56(+0.95%)
Oct 13, 2021 56.79 58.68 56.69 58.58 3,801,802 +1.13(+1.96%)
Oct 12, 2021 57.11 57.62 56.85 57.45 4,209,371 +0.59(+1.04%)
Oct 11, 2021 57.53 57.67 56.84 56.86 2,255,980 -0.69(-1.20%)
Oct 08, 2021 58.08 58.41 57.30 57.55 2,590,788 -0.45(-0.77%)
Oct 07, 2021 59.29 59.48 57.72 58.00 4,701,377 -1.01(-1.71%)
Oct 06, 2021 58.06 59.09 57.66 59.00 4,001,421 +0.52(+0.89%)
Oct 05, 2021 58.48 58.89 58.23 58.48 2,763,668 +0.06(+0.09%)
Oct 04, 2021 57.72 58.70 57.69 58.43 2,673,611 +0.43(+0.75%)
Oct 01, 2021 58.92 59.20 57.89 57.99 2,527,511 -0.42(-0.73%)
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%)
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.