Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2021 62.43 62.92 62.21 62.79 2,479,374 +0.54(+0.87%)
Aug 30, 2021 62.34 62.76 62.09 62.25 1,233,014 +0.20(+0.32%)
Aug 27, 2021 61.33 62.06 61.33 62.06 1,121,152 +0.74(+1.21%)
Aug 26, 2021 61.36 61.52 60.93 61.31 1,326,164 -0.15(-0.24%)
Aug 25, 2021 61.23 61.61 60.95 61.46 1,155,255 +0.25(+0.40%)
Aug 24, 2021 61.38 61.58 61.18 61.22 1,146,335 +0.10(+0.17%)
Aug 23, 2021 60.71 61.46 60.71 61.11 1,594,677 +0.60(+0.99%)
Aug 20, 2021 60.47 60.87 60.07 60.51 1,662,198 +0.21(+0.35%)
Aug 19, 2021 59.18 60.77 58.83 60.30 2,261,778 +0.36(+0.60%)
Aug 18, 2021 61.00 61.00 59.90 59.94 2,516,991 -0.99(-1.63%)
Aug 17, 2021 61.49 61.53 60.77 60.94 2,329,321 -0.70(-1.13%)
Aug 16, 2021 61.36 61.67 60.94 61.64 1,223,895 +0.38(+0.62%)
Aug 13, 2021 61.00 61.41 60.94 61.26 969,474 +0.29(+0.47%)
Aug 12, 2021 60.91 61.22 60.24 60.97 1,419,360 +0.25(+0.41%)
Aug 11, 2021 60.72 61.06 60.52 60.72 1,291,272 +0.15(+0.24%)
Aug 10, 2021 60.55 60.96 60.20 60.57 1,820,364 +0.06(+0.10%)
Aug 09, 2021 60.56 60.63 60.25 60.52 1,715,884 -0.01(-0.02%)
Aug 06, 2021 60.73 61.04 60.16 60.53 1,640,581 +0.01(+0.02%)
Aug 05, 2021 60.94 61.16 60.14 60.52 2,104,760 -0.22(-0.36%)
Aug 04, 2021 60.34 61.08 60.19 60.73 2,272,604 +0.22(+0.37%)
Aug 03, 2021 60.68 60.79 60.21 60.51 1,892,779 +0.08(+0.13%)
Aug 02, 2021 60.39 60.60 59.99 60.44 1,726,834 +0.56(+0.93%)
Jul 30, 2021 59.83 60.35 59.59 59.88 1,922,053 +0.00(+0.01%)
Jul 29, 2021 59.62 60.15 59.19 59.87 1,761,311 +0.37(+0.62%)
Jul 28, 2021 59.58 59.68 59.06 59.51 1,855,056 -0.05(-0.09%)
Jul 27, 2021 59.63 60.32 59.41 59.56 2,067,517 -0.29(-0.48%)
Jul 26, 2021 60.01 60.15 59.16 59.84 2,126,051 -0.38(-0.63%)
Jul 23, 2021 59.69 60.45 59.55 60.22 2,292,938 +0.78(+1.31%)
Jul 22, 2021 60.16 60.37 59.38 59.44 3,203,719 -0.30(-0.50%)
Jul 21, 2021 58.16 59.99 58.16 59.75 4,040,407 +1.73(+2.97%)
Jul 20, 2021 57.02 58.60 56.65 58.02 3,516,952 +1.20(+2.12%)
Jul 19, 2021 56.81 57.29 56.43 56.82 2,887,387 -0.45(-0.78%)
Jul 16, 2021 57.25 57.81 57.12 57.27 2,861,137 -0.03(-0.06%)
Jul 15, 2021 57.01 57.57 56.84 57.30 2,025,837 +0.15(+0.26%)
Jul 14, 2021 57.53 57.53 56.53 57.15 2,214,677 -0.29(-0.50%)
Jul 13, 2021 57.77 58.05 57.21 57.44 2,775,939 -0.18(-0.31%)
Jul 12, 2021 56.38 58.05 56.38 57.62 3,578,452 +1.24(+2.21%)
Jul 09, 2021 55.94 56.42 55.88 56.38 1,591,609 +0.54(+0.97%)
Jul 08, 2021 55.78 56.25 55.67 55.83 2,016,521 -0.67(-1.18%)
Jul 07, 2021 56.79 56.85 56.22 56.50 2,227,949 -0.06(-0.11%)
Jul 06, 2021 57.18 57.22 56.35 56.56 2,102,406 -0.49(-0.85%)
Jul 02, 2021 56.61 57.11 56.43 57.05 3,021,218 +0.59(+1.05%)
Jul 01, 2021 57.06 57.06 56.38 56.46 3,502,931 +0.07(+0.13%)
Jun 30, 2021 56.63 56.68 56.19 56.38 3,629,974 -0.34(-0.59%)
Jun 29, 2021 56.99 57.19 56.66 56.72 2,066,765 -0.08(-0.15%)
Jun 28, 2021 57.25 57.32 56.76 56.80 3,058,009 -0.31(-0.54%)
Jun 25, 2021 57.28 57.39 56.83 57.11 2,461,571 +0.09(+0.15%)
Jun 24, 2021 57.38 57.51 56.88 57.03 2,703,757 -0.05(-0.09%)
Jun 23, 2021 57.41 57.61 56.97 57.08 2,955,222 -0.24(-0.41%)
Jun 22, 2021 57.39 57.65 57.17 57.31 2,076,998 -0.03(-0.04%)
Jun 21, 2021 56.71 57.50 56.41 57.34 3,258,914 +0.96(+1.70%)
Jun 18, 2021 57.17 57.35 56.21 56.38 5,574,143 -1.28(-2.22%)
Jun 17, 2021 57.12 57.90 56.66 57.66 3,578,000 +0.78(+1.38%)
Jun 16, 2021 56.53 57.21 56.36 56.88 3,010,832 +0.34(+0.60%)
Jun 15, 2021 56.32 56.95 56.15 56.54 2,075,779 +0.36(+0.65%)
Jun 14, 2021 55.32 56.18 55.01 56.18 2,133,731 +0.71(+1.28%)
Jun 11, 2021 54.61 55.50 54.51 55.47 2,602,564 +1.47(+2.73%)
Jun 10, 2021 54.38 54.38 53.91 54.00 1,747,019 -0.07(-0.13%)
Jun 09, 2021 54.16 54.20 53.85 54.07 1,744,136 +0.05(+0.09%)
Jun 08, 2021 54.17 54.46 53.96 54.02 1,994,567 +0.02(+0.04%)
Jun 07, 2021 54.64 54.67 53.91 54.00 1,817,068 -0.43(-0.78%)
Jun 04, 2021 53.93 54.48 53.59 54.42 1,770,028 +0.69(+1.29%)
Jun 03, 2021 53.36 53.95 53.15 53.73 2,483,672 +0.39(+0.73%)
Jun 02, 2021 52.94 53.50 52.75 53.34 2,943,844 +0.76(+1.45%)
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.