Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2021 60.06 60.75 59.64 59.92 3,126,656 +0.04(+0.07%)
Sep 29, 2021 59.39 60.24 58.89 59.88 1,972,646 +0.81(+1.37%)
Sep 28, 2021 60.03 60.17 58.48 59.07 2,245,023 -1.49(-2.45%)
Sep 27, 2021 60.80 61.18 59.60 60.55 2,370,262 -0.49(-0.81%)
Sep 24, 2021 62.19 62.50 61.03 61.05 2,669,830 -1.59(-2.55%)
Sep 23, 2021 62.88 63.29 62.27 62.64 2,942,228 +0.05(+0.08%)
Sep 22, 2021 63.13 63.21 62.02 62.59 1,892,805 +0.06(+0.09%)
Sep 21, 2021 62.36 62.95 61.76 62.53 5,371,275 +1.07(+1.75%)
Sep 20, 2021 63.01 63.43 60.18 61.46 11,614,626 -3.97(-6.06%)
Sep 17, 2021 65.60 65.99 64.95 65.43 8,124,448 -0.16(-0.24%)
Sep 16, 2021 63.48 65.60 62.95 65.58 7,425,881 +1.99(+3.13%)
Sep 15, 2021 62.25 63.81 62.18 63.60 5,157,653 +1.21(+1.94%)
Sep 14, 2021 62.64 63.05 61.88 62.39 3,622,403 +0.07(+0.11%)
Sep 13, 2021 62.98 63.00 61.88 62.32 2,777,824 +0.55(+0.89%)
Sep 10, 2021 62.20 62.61 60.97 61.77 2,700,889 -0.15(-0.24%)
Sep 09, 2021 62.05 62.88 61.53 61.91 1,940,951 -0.16(-0.25%)
Sep 08, 2021 61.43 62.15 60.78 62.07 2,554,765 +0.30(+0.48%)
Sep 07, 2021 63.09 63.18 61.74 61.78 3,504,863 -1.64(-2.59%)
Sep 03, 2021 63.20 64.13 63.07 63.42 2,765,918 -0.01(-0.02%)
Sep 02, 2021 63.97 63.97 63.04 63.43 3,191,184 -0.07(-0.11%)
Sep 01, 2021 63.23 63.85 62.50 63.50 2,677,750 +0.23(+0.36%)
Aug 31, 2021 63.36 63.64 63.01 63.27 2,202,111 -0.02(-0.03%)
Aug 30, 2021 63.30 63.95 63.10 63.29 2,483,259 +0.11(+0.17%)
Aug 27, 2021 63.27 63.57 62.83 63.18 2,749,092 -0.03(-0.05%)
Aug 26, 2021 63.70 63.85 63.20 63.21 1,588,006 -0.29(-0.45%)
Aug 25, 2021 63.36 63.92 63.36 63.50 1,497,184 +0.07(+0.11%)
Aug 24, 2021 63.40 63.82 63.23 63.43 1,309,318 +0.03(+0.05%)
Aug 23, 2021 62.88 63.65 62.81 63.40 1,718,170 +1.09(+1.75%)
Aug 20, 2021 61.35 62.79 61.22 62.31 2,999,385 +1.09(+1.78%)
Aug 19, 2021 60.94 61.75 60.63 61.21 2,437,391 -0.97(-1.57%)
Aug 18, 2021 62.47 63.25 62.18 62.19 1,842,760 -0.32(-0.52%)
Aug 17, 2021 63.79 64.36 62.24 62.51 2,436,097 -1.85(-2.87%)
Aug 16, 2021 64.65 64.88 64.17 64.36 2,181,925 -0.63(-0.97%)
Aug 13, 2021 65.10 65.65 64.96 64.99 1,372,200 +0.08(+0.13%)
Aug 12, 2021 64.42 64.95 64.11 64.91 1,954,000 +0.28(+0.44%)
Aug 11, 2021 65.47 65.55 64.53 64.63 2,651,713 +0.01(+0.02%)
Aug 10, 2021 65.62 65.89 64.56 64.62 2,972,212 -1.02(-1.56%)
Aug 09, 2021 66.48 66.59 65.48 65.64 2,822,419 -0.73(-1.09%)
Aug 06, 2021 66.34 66.55 65.56 66.36 2,914,103 +0.33(+0.51%)
Aug 05, 2021 65.60 66.21 65.26 66.03 3,309,105 +1.19(+1.83%)
Aug 04, 2021 63.89 65.05 63.89 64.84 2,805,771 +1.21(+1.90%)
Aug 03, 2021 64.39 64.55 62.26 63.63 2,941,313 +1.24(+1.98%)
Aug 02, 2021 63.07 63.23 62.28 62.40 2,550,429 -0.22(-0.34%)
Jul 30, 2021 62.25 63.15 62.20 62.61 2,714,981 -0.05(-0.08%)
Jul 29, 2021 61.28 63.02 61.03 62.66 2,315,615 +1.34(+2.18%)
Jul 28, 2021 61.48 61.55 60.54 61.33 1,454,079 +0.12(+0.19%)
Jul 27, 2021 60.50 61.78 60.09 61.21 1,806,394 +0.49(+0.81%)
Jul 26, 2021 60.39 60.95 59.92 60.72 1,606,282 +0.40(+0.67%)
Jul 23, 2021 59.65 61.20 59.65 60.31 2,412,681 +0.70(+1.17%)
Jul 22, 2021 58.59 59.73 58.27 59.62 2,603,345 +1.31(+2.24%)
Jul 21, 2021 57.90 58.57 57.73 58.31 1,231,658 +0.81(+1.40%)
Jul 20, 2021 56.70 57.91 56.41 57.51 2,573,673 +1.17(+2.07%)
Jul 19, 2021 56.05 56.72 55.78 56.34 1,922,691 -0.85(-1.49%)
Jul 16, 2021 58.09 58.13 57.12 57.19 1,137,157 -0.57(-0.99%)
Jul 15, 2021 57.63 58.25 57.26 57.76 1,493,860 -0.09(-0.15%)
Jul 14, 2021 58.41 58.61 57.58 57.85 1,313,220 -0.49(-0.84%)
Jul 13, 2021 60.01 60.36 58.31 58.34 1,131,204 -1.03(-1.74%)
Jul 12, 2021 58.72 59.49 58.00 59.37 2,239,953 +1.34(+2.30%)
Jul 09, 2021 57.54 58.14 57.01 58.04 1,732,650 +1.05(+1.84%)
Jul 08, 2021 57.17 57.56 56.43 56.99 1,737,412 -1.32(-2.26%)
Jul 07, 2021 58.87 58.98 57.83 58.30 2,017,772 -0.55(-0.93%)
Jul 06, 2021 58.77 59.05 58.36 58.85 1,500,445 +0.14(+0.23%)
Jul 02, 2021 58.88 59.00 58.54 58.71 1,310,257 +0.04(+0.07%)
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.