Historical Prices

Date Open High Low Close Volume Change (%)
Oct 29, 2021 59.31 60.87 58.28 60.59 234,163 +0.99(+1.66%)
Oct 28, 2021 59.52 60.40 59.09 59.60 130,809 +0.88(+1.50%)
Oct 27, 2021 59.61 60.41 58.70 58.72 114,426 -1.13(-1.89%)
Oct 26, 2021 62.01 59.85 140,115 -2.22(-3.58%)
Oct 25, 2021 60.48 62.22 60.30 62.07 110,465 +1.77(+2.94%)
Oct 22, 2021 60.78 61.15 60.06 60.30 66,172 -0.42(-0.69%)
Oct 21, 2021 59.89 62.31 59.29 60.72 78,680 +1.43(+2.41%)
Oct 20, 2021 58.25 60.45 58.25 59.29 84,988 +0.86(+1.47%)
Oct 19, 2021 59.58 59.58 57.66 58.43 121,713 -1.06(-1.78%)
Oct 18, 2021 59.34 59.92 58.80 59.49 132,239 -0.26(-0.44%)
Oct 15, 2021 61.95 62.54 59.61 59.75 64,995 -0.54(-0.90%)
Oct 14, 2021 60.32 60.85 60.09 60.29 65,231 +1.04(+1.76%)
Oct 13, 2021 57.59 59.58 57.59 59.25 107,847 +1.58(+2.74%)
Oct 12, 2021 57.03 57.91 56.57 57.67 101,889 +1.39(+2.47%)
Oct 11, 2021 58.11 59.15 56.22 56.28 134,390 -1.66(-2.87%)
Oct 08, 2021 60.17 60.61 57.75 57.94 150,765 -3.02(-4.95%)
Oct 07, 2021 59.90 62.08 59.90 60.96 103,491 +2.02(+3.43%)
Oct 06, 2021 59.18 60.69 58.24 58.94 110,271 -1.38(-2.29%)
Oct 05, 2021 60.98 62.09 60.10 60.32 131,200 +0.08(+0.13%)
Oct 04, 2021 59.91 61.82 59.50 60.24 111,322 +0.34(+0.57%)
Oct 01, 2021 58.39 60.77 57.57 59.90 181,716 +2.17(+3.76%)
Sep 30, 2021 61.94 61.94 57.64 57.73 226,419 -4.50(-7.23%)
Sep 29, 2021 61.98 62.91 60.98 62.23 75,921 +0.75(+1.22%)
Sep 28, 2021 62.97 63.54 61.31 61.48 90,243 -1.65(-2.61%)
Sep 27, 2021 60.46 63.95 60.46 63.13 140,486 +2.72(+4.50%)
Sep 24, 2021 61.35 62.25 59.92 60.41 77,379 -2.26(-3.61%)
Sep 23, 2021 62.72 64.98 62.61 62.67 133,261 +0.10(+0.16%)
Sep 22, 2021 59.32 62.71 59.32 62.57 110,883 +3.60(+6.10%)
Sep 21, 2021 58.30 59.62 57.05 58.97 99,123 +1.16(+2.01%)
Sep 20, 2021 57.01 59.51 56.60 57.81 172,982 -1.17(-1.98%)
Sep 17, 2021 60.57 61.30 58.41 58.98 463,298 -1.05(-1.75%)
Sep 16, 2021 60.07 61.39 59.71 60.03 144,457 +0.09(+0.15%)
Sep 15, 2021 59.93 60.70 59.28 59.94 130,342 -0.10(-0.17%)
Sep 14, 2021 59.43 60.46 57.45 60.04 141,718 +1.51(+2.58%)
Sep 13, 2021 59.38 59.38 57.84 58.53 174,770 -0.30(-0.51%)
Sep 10, 2021 60.86 61.42 58.67 58.83 178,947 -1.79(-2.95%)
Sep 09, 2021 57.18 60.86 56.84 60.62 504,762 +5.13(+9.24%)
Sep 08, 2021 55.50 56.08 54.82 55.49 138,155 -0.21(-0.38%)
Sep 07, 2021 57.34 58.32 55.60 55.70 162,541 -1.47(-2.57%)
Sep 03, 2021 58.28 58.94 56.59 57.17 110,908 -0.58(-1.00%)
Sep 02, 2021 61.98 62.02 56.80 57.75 266,622 -5.19(-8.25%)
Sep 01, 2021 62.38 63.92 61.33 62.94 190,973 +0.91(+1.47%)
Aug 31, 2021 63.02 63.77 60.33 62.03 110,927 -1.21(-1.91%)
Aug 30, 2021 66.02 66.02 62.92 63.24 88,355 -2.35(-3.58%)
Aug 27, 2021 63.31 66.22 63.31 65.59 142,026 +1.89(+2.97%)
Aug 26, 2021 64.14 64.30 61.53 63.70 100,711 -0.22(-0.34%)
Aug 25, 2021 65.00 65.32 63.37 63.92 64,847 -1.04(-1.60%)
Aug 24, 2021 64.00 67.26 63.76 64.96 133,894 +2.23(+3.55%)
Aug 23, 2021 62.98 63.92 61.22 62.73 111,034 +0.76(+1.23%)
Aug 20, 2021 59.65 62.30 58.76 61.97 61,936 +2.04(+3.40%)
Aug 19, 2021 58.13 60.46 57.30 59.93 83,748 +0.24(+0.40%)
Aug 18, 2021 58.07 62.00 58.07 59.69 131,638 +1.44(+2.47%)
Aug 17, 2021 58.81 59.60 56.17 58.25 121,775 -1.73(-2.88%)
Aug 16, 2021 57.88 60.16 56.83 59.98 76,293 +1.31(+2.23%)
Aug 13, 2021 60.02 60.02 58.17 58.67 56,843 -1.35(-2.25%)
Aug 12, 2021 60.47 61.13 59.04 60.02 48,049 -0.67(-1.10%)
Aug 11, 2021 58.73 60.73 58.27 60.69 73,709 +2.03(+3.46%)
Aug 10, 2021 55.53 60.00 55.53 58.66 96,893 +3.36(+6.08%)
Aug 09, 2021 56.13 56.42 54.50 55.30 47,731 -1.40(-2.47%)
Aug 06, 2021 56.36 56.94 55.80 56.70 37,007 +1.36(+2.46%)
Aug 05, 2021 53.21 56.45 53.21 55.34 68,995 +2.57(+4.87%)
Aug 04, 2021 56.46 56.46 52.56 52.77 88,301 -4.63(-8.07%)
Aug 03, 2021 57.92 58.10 55.10 57.40 99,242 +0.10(+0.17%)
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.