Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2021 56.33 56.57 54.48 54.72 244,866 -1.31(-2.35%)
Sep 29, 2021 56.22 56.67 55.76 56.04 261,923 +0.24(+0.43%)
Sep 28, 2021 57.16 57.16 55.53 55.80 244,091 -1.27(-2.22%)
Sep 27, 2021 54.66 57.19 54.66 57.06 246,890 +2.68(+4.93%)
Sep 24, 2021 52.77 54.76 52.77 54.39 235,700 +1.00(+1.87%)
Sep 23, 2021 52.53 54.05 52.25 53.39 591,431 +1.30(+2.49%)
Sep 22, 2021 53.05 54.35 51.90 52.09 299,020 -0.34(-0.64%)
Sep 21, 2021 53.48 55.09 51.89 52.43 217,067 -0.42(-0.79%)
Sep 20, 2021 52.84 53.64 51.79 52.84 220,371 -1.52(-2.80%)
Sep 17, 2021 54.97 55.02 53.52 54.37 457,451 -0.73(-1.33%)
Sep 16, 2021 56.86 56.86 54.96 55.10 154,066 -1.56(-2.76%)
Sep 15, 2021 55.78 56.78 55.39 56.66 219,675 +1.00(+1.79%)
Sep 14, 2021 57.16 57.22 55.22 55.66 251,568 -0.99(-1.74%)
Sep 13, 2021 55.97 56.73 55.29 56.65 209,366 +1.23(+2.23%)
Sep 10, 2021 56.46 57.15 55.37 55.42 228,056 -0.41(-0.74%)
Sep 09, 2021 56.05 56.52 55.72 55.83 284,938 -0.14(-0.25%)
Sep 08, 2021 56.99 57.39 55.47 55.97 210,219 -1.47(-2.56%)
Sep 07, 2021 57.42 58.48 57.37 57.44 169,558 -0.16(-0.27%)
Sep 03, 2021 58.59 58.73 57.28 57.60 313,807 -0.96(-1.64%)
Sep 02, 2021 58.30 59.14 57.65 58.55 227,027 +0.58(+1.00%)
Sep 01, 2021 58.06 58.36 56.99 57.97 308,718 +0.16(+0.27%)
Aug 31, 2021 59.44 60.01 57.62 57.81 345,411 -1.34(-2.27%)
Aug 30, 2021 60.76 60.82 58.91 59.16 175,850 -1.39(-2.30%)
Aug 27, 2021 58.40 60.64 57.29 60.55 204,008 +2.28(+3.91%)
Aug 26, 2021 59.09 59.79 58.24 58.27 120,359 -0.69(-1.17%)
Aug 25, 2021 58.67 59.32 58.03 58.96 169,068 +0.19(+0.32%)
Aug 24, 2021 58.63 59.21 57.42 58.77 203,858 +0.37(+0.63%)
Aug 23, 2021 57.80 58.86 56.86 58.41 228,384 +1.41(+2.48%)
Aug 20, 2021 56.17 57.36 55.86 56.99 132,317 +0.55(+0.98%)
Aug 19, 2021 55.32 57.25 55.32 56.44 179,829 -1.03(-1.79%)
Aug 18, 2021 57.62 58.90 57.38 57.47 142,502 -0.47(-0.82%)
Aug 17, 2021 59.70 59.70 57.15 57.94 170,345 -2.53(-4.18%)
Aug 16, 2021 60.54 61.18 59.68 60.47 127,022 -0.72(-1.18%)
Aug 13, 2021 60.90 61.47 60.34 61.19 168,862 +0.28(+0.45%)
Aug 12, 2021 61.34 61.77 60.89 60.91 196,194 -0.23(-0.37%)
Aug 11, 2021 60.50 61.27 59.96 61.14 199,424 +0.66(+1.09%)
Aug 10, 2021 59.36 60.56 58.47 60.48 176,553 +1.85(+3.15%)
Aug 09, 2021 59.05 59.07 58.35 58.63 114,659 -0.80(-1.35%)
Aug 06, 2021 59.57 60.17 58.92 59.43 90,552 +0.76(+1.30%)
Aug 05, 2021 58.90 60.75 58.66 58.67 148,618 +0.31(+0.52%)
Aug 04, 2021 59.37 61.26 58.29 58.37 121,776 -1.84(-3.05%)
Aug 03, 2021 59.65 60.70 58.45 60.20 238,788 +0.37(+0.61%)
Aug 02, 2021 62.15 63.42 59.69 59.84 211,215 -2.04(-3.30%)
Jul 30, 2021 61.09 62.37 60.87 61.88 222,533 +0.23(+0.37%)
Jul 29, 2021 60.71 62.13 60.31 61.65 267,371 +1.56(+2.60%)
Jul 28, 2021 59.31 61.06 58.31 60.09 244,834 +1.09(+1.84%)
Jul 27, 2021 59.73 60.17 58.21 59.01 312,515 -1.05(-1.74%)
Jul 26, 2021 62.63 62.63 59.73 60.06 396,765 -1.35(-2.20%)
Jul 23, 2021 64.17 64.17 59.75 61.41 254,611 -0.59(-0.96%)
Jul 22, 2021 63.02 63.51 61.55 62.00 237,128 -0.99(-1.57%)
Jul 21, 2021 62.19 63.18 61.72 62.99 258,630 +1.47(+2.39%)
Jul 20, 2021 59.32 62.11 58.84 61.52 334,574 +2.69(+4.56%)
Jul 19, 2021 59.02 60.07 58.08 58.83 337,203 -1.94(-3.18%)
Jul 16, 2021 62.61 63.13 60.61 60.77 263,366 -0.94(-1.52%)
Jul 15, 2021 62.02 63.05 61.42 61.70 273,714 -1.18(-1.88%)
Jul 14, 2021 64.02 64.42 62.48 62.89 183,014 -0.45(-0.72%)
Jul 13, 2021 64.23 64.69 63.24 63.34 144,943 -1.09(-1.69%)
Jul 12, 2021 63.92 64.73 62.92 64.43 247,988 +0.11(+0.17%)
Jul 09, 2021 63.03 64.64 62.57 64.32 239,944 +2.72(+4.42%)
Jul 08, 2021 61.31 63.25 60.66 61.60 200,002 -1.83(-2.88%)
Jul 07, 2021 62.40 64.14 62.21 63.42 255,574 +0.70(+1.12%)
Jul 06, 2021 64.57 64.57 61.77 62.72 204,310 -1.98(-3.07%)
Jul 02, 2021 65.05 65.82 64.56 64.71 152,364 -0.42(-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.