Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 29, 2021 56.15 56.63 55.74 55.95 1,219,497 -0.34(-0.61%)
Oct 28, 2021 55.87 56.56 55.53 56.30 1,485,845 +0.34(+0.61%)
Oct 27, 2021 56.42 56.43 55.32 55.95 1,465,042 -0.23(-0.41%)
Oct 26, 2021 55.87 56.19 920,902 +0.32(+0.58%)
Oct 25, 2021 56.61 56.63 55.77 55.86 1,044,306 -0.75(-1.33%)
Oct 22, 2021 56.55 56.76 56.39 56.61 707,150 +0.24(+0.43%)
Oct 21, 2021 56.55 56.61 56.19 56.37 1,023,813 +0.01(+0.02%)
Oct 20, 2021 56.11 56.70 55.92 56.36 946,067 +0.51(+0.91%)
Oct 19, 2021 55.62 55.91 55.28 55.85 935,213 +0.64(+1.16%)
Oct 18, 2021 55.31 55.31 54.79 55.21 2,746,963 -0.70(-1.24%)
Oct 15, 2021 56.72 56.77 55.71 55.91 1,627,267 -0.59(-1.05%)
Oct 14, 2021 56.38 56.96 56.21 56.50 1,368,965 +0.29(+0.51%)
Oct 13, 2021 55.29 56.30 55.19 56.21 1,538,472 +0.83(+1.49%)
Oct 12, 2021 54.97 55.53 54.88 55.39 1,829,163 +0.36(+0.66%)
Oct 11, 2021 55.73 55.96 54.90 55.03 1,109,914 -0.74(-1.33%)
Oct 08, 2021 56.04 56.10 55.63 55.77 855,449 -0.39(-0.69%)
Oct 07, 2021 56.78 57.21 56.00 56.16 1,189,561 -0.60(-1.06%)
Oct 06, 2021 55.84 56.81 55.60 56.76 993,871 +0.79(+1.41%)
Oct 05, 2021 56.56 56.59 55.79 55.97 2,516,455 -0.46(-0.82%)
Oct 04, 2021 55.28 56.74 55.25 56.44 1,697,386 +1.06(+1.91%)
Oct 01, 2021 55.86 55.99 55.34 55.38 1,584,016 +0.00(+0.00%)
Sep 30, 2021 55.56 55.82 55.17 55.38 2,308,900 -0.11(-0.20%)
Sep 29, 2021 54.59 55.89 54.50 55.49 1,206,181 +0.92(+1.68%)
Sep 28, 2021 55.09 55.27 54.25 54.57 1,554,702 -0.56(-1.01%)
Sep 27, 2021 56.42 56.87 55.05 55.13 1,829,350 -1.21(-2.14%)
Sep 24, 2021 56.32 56.78 56.23 56.33 1,044,473 +0.09(+0.16%)
Sep 23, 2021 57.03 57.36 56.18 56.24 1,573,322 -0.77(-1.35%)
Sep 22, 2021 57.31 57.37 56.66 57.01 1,066,266 -0.16(-0.28%)
Sep 21, 2021 57.58 57.74 57.04 57.17 1,460,492 -0.16(-0.28%)
Sep 20, 2021 57.12 57.72 56.67 57.33 1,798,154 +0.16(+0.28%)
Sep 17, 2021 57.79 58.06 57.03 57.17 3,263,705 -0.76(-1.31%)
Sep 16, 2021 58.23 58.58 57.85 57.93 1,338,570 -0.30(-0.51%)
Sep 15, 2021 58.28 58.87 57.96 58.23 3,525,305 -0.35(-0.60%)
Sep 14, 2021 58.68 58.89 58.41 58.58 2,276,562 +0.17(+0.29%)
Sep 13, 2021 59.42 59.49 58.28 58.41 1,283,640 -0.57(-0.96%)
Sep 10, 2021 59.66 59.79 58.96 58.98 1,557,732 -0.77(-1.29%)
Sep 09, 2021 59.98 60.10 59.64 59.75 835,433 -0.26(-0.43%)
Sep 08, 2021 58.88 60.28 58.77 60.01 1,411,011 +1.11(+1.89%)
Sep 07, 2021 60.06 60.10 58.81 58.89 1,419,914 -1.34(-2.22%)
Sep 03, 2021 60.71 60.76 60.22 60.23 1,247,568 -0.60(-0.99%)
Sep 02, 2021 60.40 60.83 60.37 60.83 1,485,912 +0.52(+0.86%)
Sep 01, 2021 59.51 60.36 59.51 60.31 1,301,484 +0.85(+1.43%)
Aug 31, 2021 59.69 60.03 59.13 59.46 2,209,431 -0.32(-0.54%)
Aug 30, 2021 59.60 59.97 59.44 59.78 1,044,288 +0.30(+0.50%)
Aug 27, 2021 59.31 59.92 59.23 59.49 1,378,764 +0.30(+0.50%)
Aug 26, 2021 58.95 59.28 58.65 59.19 1,132,786 +0.19(+0.31%)
Aug 25, 2021 58.86 59.16 58.54 59.00 1,416,977 +0.09(+0.16%)
Aug 24, 2021 59.38 59.48 58.66 58.91 2,637,507 -0.49(-0.83%)
Aug 23, 2021 59.98 59.98 59.32 59.40 3,072,508 -0.69(-1.14%)
Aug 20, 2021 59.40 60.11 58.93 60.09 2,261,662 +0.74(+1.25%)
Aug 19, 2021 59.18 59.77 59.00 59.35 2,385,416 +0.18(+0.30%)
Aug 18, 2021 59.57 59.71 58.78 59.17 2,086,010 -0.42(-0.70%)
Aug 17, 2021 59.22 59.65 58.99 59.59 1,542,122 +0.37(+0.63%)
Aug 16, 2021 59.01 59.70 58.87 59.22 1,294,218 +0.38(+0.65%)
Aug 13, 2021 58.51 59.00 58.38 58.84 843,698 +0.43(+0.73%)
Aug 12, 2021 58.57 58.85 58.35 58.41 807,386 -0.18(-0.30%)
Aug 11, 2021 58.56 58.87 58.35 58.59 1,570,589 +0.23(+0.40%)
Aug 10, 2021 58.61 58.63 58.18 58.36 871,803 -0.30(-0.51%)
Aug 09, 2021 58.79 58.94 58.31 58.65 998,047 -0.01(-0.02%)
Aug 06, 2021 58.68 59.08 58.24 58.66 1,515,711 +0.06(+0.10%)
Aug 05, 2021 58.40 58.66 58.00 58.61 1,419,233 +0.36(+0.61%)
Aug 04, 2021 58.00 58.28 57.44 58.25 1,706,715 +0.02(+0.03%)
Aug 03, 2021 57.80 58.66 57.44 58.23 1,756,423 +0.53(+0.93%)
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.