Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 29, 2021 55.40 56.03 54.89 55.81 687,130 +0.41(+0.75%)
Oct 28, 2021 54.48 55.56 53.77 55.40 537,197 +0.63(+1.15%)
Oct 27, 2021 55.96 56.34 54.72 54.77 389,187 -1.20(-2.14%)
Oct 26, 2021 55.95 55.97 417,965 -0.09(-0.16%)
Oct 25, 2021 56.86 56.90 55.95 56.06 325,484 -0.87(-1.52%)
Oct 22, 2021 56.13 57.08 56.08 56.93 588,984 +0.62(+1.10%)
Oct 21, 2021 57.61 58.37 56.15 56.31 439,096 -1.30(-2.25%)
Oct 20, 2021 57.48 58.07 56.81 57.61 585,395 -0.06(-0.10%)
Oct 19, 2021 58.87 60.16 56.62 57.66 879,577 -1.53(-2.59%)
Oct 18, 2021 59.96 60.35 58.97 59.20 886,193 -1.12(-1.86%)
Oct 15, 2021 60.47 61.32 60.22 60.32 376,278 +0.09(+0.15%)
Oct 14, 2021 61.47 61.71 59.68 60.23 297,138 -0.76(-1.24%)
Oct 13, 2021 61.98 62.43 60.64 60.99 628,848 -0.63(-1.02%)
Oct 12, 2021 61.48 62.46 61.14 61.62 513,465 +0.30(+0.50%)
Oct 11, 2021 61.07 63.11 60.77 61.31 501,553 +0.37(+0.61%)
Oct 08, 2021 61.47 61.82 60.67 60.94 347,278 -0.33(-0.55%)
Oct 07, 2021 60.37 61.57 60.07 61.27 707,127 +1.72(+2.89%)
Oct 06, 2021 61.16 61.59 58.42 59.55 639,328 -2.14(-3.48%)
Oct 05, 2021 61.17 61.92 60.92 61.70 908,785 +0.53(+0.87%)
Oct 04, 2021 60.08 61.43 59.80 61.17 800,474 +1.29(+2.15%)
Oct 01, 2021 59.24 60.21 58.53 59.88 776,019 +1.46(+2.49%)
Sep 30, 2021 58.95 59.50 58.30 58.42 426,732 -0.30(-0.52%)
Sep 29, 2021 60.69 60.69 58.45 58.73 528,290 -1.21(-2.02%)
Sep 28, 2021 61.23 61.65 59.74 59.94 388,882 -1.30(-2.12%)
Sep 27, 2021 59.70 62.07 59.48 61.23 487,765 +2.14(+3.63%)
Sep 24, 2021 57.83 59.80 57.64 59.09 679,290 -0.62(-1.04%)
Sep 23, 2021 59.02 60.29 58.75 59.71 661,797 +1.46(+2.50%)
Sep 22, 2021 56.92 58.68 56.60 58.25 564,254 +1.85(+3.28%)
Sep 21, 2021 58.04 58.27 56.16 56.41 591,981 -1.17(-2.03%)
Sep 20, 2021 55.70 57.74 55.23 57.58 637,706 +0.34(+0.60%)
Sep 17, 2021 57.52 58.15 56.10 57.23 1,538,800 -0.21(-0.36%)
Sep 16, 2021 58.13 58.73 57.32 57.44 621,126 -0.44(-0.76%)
Sep 15, 2021 56.63 57.92 56.24 57.88 563,301 +1.52(+2.71%)
Sep 14, 2021 56.83 57.34 55.83 56.36 454,273 -0.36(-0.64%)
Sep 13, 2021 55.20 58.02 55.05 56.72 656,615 +2.02(+3.69%)
Sep 10, 2021 53.54 59.22 52.46 54.70 3,760,507 +1.33(+2.49%)
Sep 09, 2021 52.87 54.39 52.45 53.38 549,315 +0.38(+0.72%)
Sep 08, 2021 55.03 55.42 52.63 52.99 539,545 -2.36(-4.27%)
Sep 07, 2021 55.18 56.05 54.96 55.35 451,105 -0.23(-0.41%)
Sep 03, 2021 56.53 56.77 55.34 55.58 311,344 -1.07(-1.89%)
Sep 02, 2021 56.24 57.19 55.34 56.65 397,987 +0.76(+1.36%)
Sep 01, 2021 56.40 56.47 55.28 55.89 337,594 +0.11(+0.19%)
Aug 31, 2021 55.91 56.70 55.67 55.79 391,254 +0.16(+0.28%)
Aug 30, 2021 58.04 58.04 55.54 55.63 447,845 -2.01(-3.48%)
Aug 27, 2021 55.55 57.98 55.55 57.63 517,354 +2.28(+4.12%)
Aug 26, 2021 56.34 56.82 55.31 55.35 337,311 -0.89(-1.57%)
Aug 25, 2021 55.73 56.84 55.22 56.24 265,089 +0.62(+1.11%)
Aug 24, 2021 55.18 56.09 55.10 55.62 356,254 +0.41(+0.75%)
Aug 23, 2021 54.45 55.42 54.10 55.20 461,719 +1.50(+2.78%)
Aug 20, 2021 53.13 53.94 52.79 53.71 256,810 +0.56(+1.05%)
Aug 19, 2021 55.08 55.86 52.70 53.15 924,355 -2.45(-4.41%)
Aug 18, 2021 55.98 56.28 54.90 55.60 418,776 -0.71(-1.26%)
Aug 17, 2021 55.49 56.65 55.36 56.31 552,268 -0.20(-0.35%)
Aug 16, 2021 56.02 56.69 55.45 56.50 351,699 -0.27(-0.47%)
Aug 13, 2021 57.22 57.37 56.42 56.77 417,539 -0.41(-0.72%)
Aug 12, 2021 57.04 57.41 56.20 57.18 502,094 +0.31(+0.55%)
Aug 11, 2021 55.86 57.01 55.37 56.87 313,003 +1.09(+1.96%)
Aug 10, 2021 54.90 55.81 54.86 55.78 463,515 +0.75(+1.36%)
Aug 09, 2021 55.29 55.96 54.12 55.03 536,821 -1.14(-2.03%)
Aug 06, 2021 56.60 56.98 56.05 56.17 452,978 +0.71(+1.28%)
Aug 05, 2021 53.40 55.77 53.40 55.46 363,908 +2.09(+3.91%)
Aug 04, 2021 53.70 54.17 51.74 53.38 738,593 -1.27(-2.32%)
Aug 03, 2021 54.54 54.68 52.53 54.64 483,152 +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.