Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Aug 02, 2021 53.82 55.28 53.50 54.04 728,962 +0.75(+1.41%)
Jul 30, 2021 54.25 55.12 52.95 53.29 823,955 -1.70(-3.10%)
Jul 29, 2021 55.64 56.66 54.93 54.99 800,846 -0.82(-1.47%)
Jul 28, 2021 58.33 58.53 55.73 55.81 915,754 -1.71(-2.98%)
Jul 27, 2021 58.18 58.69 57.39 57.53 799,780 -0.92(-1.57%)
Jul 26, 2021 57.09 58.50 56.69 58.45 730,960 +1.93(+3.41%)
Jul 23, 2021 56.24 56.72 55.55 56.52 419,799 +0.34(+0.61%)
Jul 22, 2021 56.80 57.19 55.92 56.18 383,020 -1.11(-1.93%)
Jul 21, 2021 56.24 57.90 55.84 57.28 527,844 +1.52(+2.72%)
Jul 20, 2021 52.46 56.23 52.46 55.76 834,753 +3.61(+6.93%)
Jul 19, 2021 53.76 53.99 51.86 52.15 854,071 -3.19(-5.77%)
Jul 16, 2021 56.97 57.04 55.09 55.34 895,867 -0.55(-0.98%)
Jul 15, 2021 56.23 57.47 55.53 55.89 602,416 -1.10(-1.92%)
Jul 14, 2021 58.07 58.75 56.87 56.99 499,401 -1.05(-1.81%)
Jul 13, 2021 59.52 59.75 57.98 58.04 537,259 -2.40(-3.97%)
Jul 12, 2021 59.53 60.58 59.01 60.44 273,880 +0.26(+0.44%)
Jul 09, 2021 60.22 61.13 60.12 60.17 485,816 +1.31(+2.23%)
Jul 08, 2021 58.10 59.55 57.95 58.86 416,760 -0.96(-1.60%)
Jul 07, 2021 59.51 60.49 58.96 59.82 443,926 -0.13(-0.21%)
Jul 06, 2021 60.15 60.15 59.08 59.95 464,663 -0.29(-0.49%)
Jul 02, 2021 60.57 60.83 59.37 60.24 610,589 -0.21(-0.34%)
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.