Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 29, 2021 55.15 55.77 54.64 55.56 690,296 +0.41(+0.75%)
Oct 28, 2021 54.23 55.30 53.52 55.15 539,671 +0.63(+1.15%)
Oct 27, 2021 55.71 56.08 54.47 54.52 390,980 -1.19(-2.14%)
Oct 26, 2021 55.70 55.72 419,890 -0.09(-0.16%)
Oct 25, 2021 56.60 56.64 55.70 55.80 326,983 -0.86(-1.52%)
Oct 22, 2021 55.87 56.82 55.82 56.67 591,697 +0.62(+1.10%)
Oct 21, 2021 57.34 58.10 55.89 56.05 441,119 -1.29(-2.25%)
Oct 20, 2021 57.21 57.80 56.55 57.34 588,091 -0.06(-0.10%)
Oct 19, 2021 58.60 59.89 56.36 57.40 883,629 -1.53(-2.59%)
Oct 18, 2021 59.68 60.07 58.70 58.93 890,275 -1.12(-1.86%)
Oct 15, 2021 60.19 61.04 59.95 60.04 378,011 +0.09(+0.15%)
Oct 14, 2021 61.19 61.42 59.41 59.96 298,507 -0.75(-1.24%)
Oct 13, 2021 61.70 62.14 60.37 60.71 631,745 -0.63(-1.02%)
Oct 12, 2021 61.20 62.18 60.86 61.34 515,830 +0.30(+0.50%)
Oct 11, 2021 60.79 62.82 60.49 61.03 503,863 +0.37(+0.61%)
Oct 08, 2021 61.19 61.53 60.40 60.66 348,878 -0.33(-0.55%)
Oct 07, 2021 60.09 61.29 59.80 60.99 710,385 +1.71(+2.89%)
Oct 06, 2021 60.88 61.31 58.15 59.28 642,273 -2.13(-3.48%)
Oct 05, 2021 60.89 61.64 60.64 61.41 912,971 +0.53(+0.87%)
Oct 04, 2021 59.81 61.15 59.52 60.89 804,161 +1.28(+2.15%)
Oct 01, 2021 58.97 59.93 58.26 59.60 779,593 +1.45(+2.49%)
Sep 30, 2021 58.68 59.23 58.04 58.15 428,697 -0.30(-0.52%)
Sep 29, 2021 60.42 60.42 58.18 58.46 530,724 -1.20(-2.02%)
Sep 28, 2021 60.95 61.37 59.47 59.66 390,674 -1.29(-2.12%)
Sep 27, 2021 59.43 61.79 59.21 60.95 490,012 +2.13(+3.63%)
Sep 24, 2021 57.57 59.52 57.38 58.82 682,419 -0.62(-1.04%)
Sep 23, 2021 58.75 60.01 58.48 59.44 664,846 +1.45(+2.50%)
Sep 22, 2021 56.66 58.41 56.34 57.99 566,853 +1.84(+3.28%)
Sep 21, 2021 57.77 58.01 55.90 56.15 594,708 -1.17(-2.03%)
Sep 20, 2021 55.44 57.48 54.98 57.31 640,643 +0.34(+0.60%)
Sep 17, 2021 57.25 57.88 55.85 56.97 1,545,888 -0.21(-0.36%)
Sep 16, 2021 57.86 58.46 57.06 57.17 623,987 -0.44(-0.76%)
Sep 15, 2021 56.37 57.65 55.98 57.62 565,896 +1.52(+2.71%)
Sep 14, 2021 56.57 57.07 55.58 56.10 456,365 -0.36(-0.64%)
Sep 13, 2021 54.94 57.75 54.80 56.46 659,639 +2.01(+3.69%)
Sep 10, 2021 53.30 58.95 52.22 54.45 3,777,829 +1.32(+2.49%)
Sep 09, 2021 52.63 54.14 52.21 53.13 551,846 +0.38(+0.72%)
Sep 08, 2021 54.78 55.17 52.39 52.75 542,030 -2.35(-4.27%)
Sep 07, 2021 54.92 55.79 54.71 55.10 453,183 -0.23(-0.41%)
Sep 03, 2021 56.27 56.51 55.08 55.32 312,778 -1.07(-1.89%)
Sep 02, 2021 55.98 56.93 55.09 56.39 399,820 +0.75(+1.36%)
Sep 01, 2021 56.14 56.22 55.03 55.64 339,149 +0.11(+0.19%)
Aug 31, 2021 55.66 56.44 55.42 55.53 393,056 +0.16(+0.28%)
Aug 30, 2021 57.77 57.77 55.28 55.37 449,908 -2.00(-3.48%)
Aug 27, 2021 55.29 57.71 55.29 57.37 519,737 +2.27(+4.12%)
Aug 26, 2021 56.08 56.56 55.06 55.10 338,865 -0.88(-1.57%)
Aug 25, 2021 55.47 56.58 54.97 55.98 266,310 +0.62(+1.11%)
Aug 24, 2021 54.92 55.83 54.84 55.36 357,895 +0.41(+0.75%)
Aug 23, 2021 54.20 55.16 53.86 54.95 463,846 +1.49(+2.78%)
Aug 20, 2021 52.89 53.69 52.54 53.46 257,993 +0.56(+1.06%)
Aug 19, 2021 54.82 55.61 52.45 52.91 928,613 -2.44(-4.41%)
Aug 18, 2021 55.73 56.02 54.65 55.34 420,705 -0.70(-1.26%)
Aug 17, 2021 55.24 56.39 55.11 56.05 554,812 -0.20(-0.35%)
Aug 16, 2021 55.76 56.43 55.20 56.24 353,319 -0.26(-0.47%)
Aug 13, 2021 56.96 57.11 56.17 56.51 419,462 -0.41(-0.72%)
Aug 12, 2021 56.78 57.15 55.94 56.92 504,407 +0.31(+0.55%)
Aug 11, 2021 55.61 56.74 55.12 56.61 314,445 +1.09(+1.96%)
Aug 10, 2021 54.65 55.56 54.61 55.52 465,650 +0.74(+1.36%)
Aug 09, 2021 55.04 55.70 53.87 54.78 539,293 -1.14(-2.03%)
Aug 06, 2021 56.34 56.71 55.79 55.91 455,065 +0.70(+1.28%)
Aug 05, 2021 53.16 55.51 53.16 55.21 365,584 +2.08(+3.91%)
Aug 04, 2021 53.45 53.92 51.50 53.13 741,995 -1.26(-2.32%)
Aug 03, 2021 54.29 54.43 52.29 54.39 485,378 +0.35(+0.65%)
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.