Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2021 55.09 55.22 53.57 53.45 282,206 -1.23(-2.25%)
Sep 29, 2021 53.95 55.18 53.36 54.68 449,038 +1.12(+2.09%)
Sep 28, 2021 55.13 55.13 53.48 53.56 223,870 -1.65(-2.99%)
Sep 27, 2021 54.95 55.90 54.54 55.21 114,398 +0.47(+0.86%)
Sep 24, 2021 54.91 55.16 54.03 54.74 166,271 -0.44(-0.80%)
Sep 23, 2021 55.15 55.85 54.96 55.18 138,096 +0.27(+0.49%)
Sep 22, 2021 54.62 55.50 54.15 54.91 118,848 +0.70(+1.29%)
Sep 21, 2021 54.40 54.77 53.34 54.21 150,696 +0.01(+0.02%)
Sep 20, 2021 53.41 54.25 52.81 54.20 151,087 -0.26(-0.48%)
Sep 17, 2021 55.10 55.10 53.75 54.46 603,434 -0.68(-1.23%)
Sep 16, 2021 56.61 56.61 54.74 55.14 136,537 -1.26(-2.23%)
Sep 15, 2021 56.73 56.78 55.75 56.40 198,079 -0.25(-0.44%)
Sep 14, 2021 57.91 58.01 56.33 56.65 215,112 -1.15(-1.99%)
Sep 13, 2021 58.47 58.53 57.27 57.80 99,192 -0.29(-0.50%)
Sep 10, 2021 59.20 59.20 58.02 58.09 85,940 -0.79(-1.34%)
Sep 09, 2021 59.97 59.97 58.77 58.88 100,930 -0.93(-1.55%)
Sep 08, 2021 59.88 60.39 59.48 59.81 156,346 -0.52(-0.86%)
Sep 07, 2021 61.00 61.00 59.86 60.33 93,818 -0.92(-1.50%)
Sep 03, 2021 61.45 61.88 60.37 61.25 192,656 -0.49(-0.79%)
Sep 02, 2021 62.35 62.35 61.56 61.74 72,209 -0.09(-0.15%)
Sep 01, 2021 62.73 62.73 61.19 61.83 71,029 -0.65(-1.04%)
Aug 31, 2021 62.97 62.99 62.31 62.48 76,085 -0.49(-0.78%)
Aug 30, 2021 64.05 64.05 62.84 62.97 87,901 -0.71(-1.11%)
Aug 27, 2021 62.45 63.97 62.45 63.68 215,201 +1.65(+2.66%)
Aug 26, 2021 63.56 63.56 62.01 62.03 81,901 -1.44(-2.27%)
Aug 25, 2021 63.17 64.13 63.04 63.47 65,357 +0.23(+0.36%)
Aug 24, 2021 62.86 63.50 62.55 63.24 63,502 +0.76(+1.22%)
Aug 23, 2021 63.00 63.05 62.20 62.48 56,194 +0.13(+0.21%)
Aug 20, 2021 61.61 62.62 61.35 62.35 102,232 +0.89(+1.45%)
Aug 19, 2021 61.08 61.83 60.57 61.46 137,022 -0.28(-0.45%)
Aug 18, 2021 61.60 62.52 61.60 61.74 164,208 -0.02(-0.03%)
Aug 17, 2021 62.94 62.94 60.94 61.76 152,555 -1.85(-2.91%)
Aug 16, 2021 63.65 64.11 63.06 63.61 147,851 -0.52(-0.81%)
Aug 13, 2021 64.99 65.25 64.00 64.13 79,026 -0.66(-1.02%)
Aug 12, 2021 64.97 65.44 64.19 64.79 119,132 +0.18(+0.28%)
Aug 11, 2021 64.00 64.73 63.76 64.61 163,988 +0.61(+0.95%)
Aug 10, 2021 63.35 64.05 62.54 64.00 109,778 +0.65(+1.03%)
Aug 09, 2021 64.57 64.57 63.29 63.35 157,869 -1.65(-2.54%)
Aug 06, 2021 64.62 65.38 64.00 65.00 149,312 +0.05(+0.08%)
Aug 05, 2021 64.34 65.05 64.19 64.95 115,223 +0.67(+1.04%)
Aug 04, 2021 64.65 65.21 64.15 64.28 98,771 -1.22(-1.86%)
Aug 03, 2021 65.90 66.00 65.20 65.50 300,306 +0.19(+0.29%)
Aug 02, 2021 67.10 67.66 65.16 65.31 124,684 -1.35(-2.03%)
Jul 30, 2021 66.32 66.79 65.63 66.66 115,157 +0.30(+0.45%)
Jul 29, 2021 65.58 66.60 65.23 66.36 65,270 +1.64(+2.53%)
Jul 28, 2021 65.30 65.67 64.01 64.72 86,379 +0.01(+0.02%)
Jul 27, 2021 64.22 65.34 64.00 64.71 57,293 -0.20(-0.31%)
Jul 26, 2021 64.91 65.85 64.81 64.91 95,962 +0.34(+0.53%)
Jul 23, 2021 64.42 64.86 63.49 64.57 124,134 +0.57(+0.89%)
Jul 22, 2021 65.15 65.15 63.76 64.00 143,074 -0.88(-1.36%)
Jul 21, 2021 64.48 65.33 64.48 64.88 112,266 +1.12(+1.76%)
Jul 20, 2021 61.41 64.48 61.41 63.76 229,718 +2.74(+4.49%)
Jul 19, 2021 61.72 62.27 60.57 61.02 163,003 -1.92(-3.05%)
Jul 16, 2021 63.90 63.95 62.79 62.94 144,285 -0.39(-0.62%)
Jul 15, 2021 63.28 63.44 62.41 63.33 108,995 -0.28(-0.44%)
Jul 14, 2021 63.72 63.97 62.61 63.61 165,737 +0.22(+0.35%)
Jul 13, 2021 63.70 64.31 62.72 63.39 128,261 -0.75(-1.17%)
Jul 12, 2021 63.09 64.26 62.68 64.14 130,458 +0.84(+1.33%)
Jul 09, 2021 62.95 63.42 62.70 63.30 107,075 +1.48(+2.39%)
Jul 08, 2021 61.18 62.61 60.75 61.82 178,965 -0.48(-0.77%)
Jul 07, 2021 61.27 62.99 61.14 62.30 181,364 +1.04(+1.70%)
Jul 06, 2021 62.15 62.15 60.00 61.26 144,588 -0.85(-1.37%)
Jul 02, 2021 62.43 62.50 61.58 62.11 136,931 -0.09(-0.14%)
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.