Historical Prices

Date Open High Low Close Volume Change (%)
Oct 29, 2021 62.99 63.11 61.64 61.81 25,065,312 -1.08(-1.72%)
Oct 28, 2021 62.81 63.29 62.36 62.90 18,442,880 +0.51(+0.81%)
Oct 27, 2021 62.57 62.74 61.50 62.39 28,709,266 -0.30(-0.48%)
Oct 26, 2021 63.00 62.66 62.69 21,014,906 -0.16(-0.25%)
Oct 25, 2021 63.52 63.76 62.74 62.85 17,015,792 -0.48(-0.76%)
Oct 22, 2021 62.80 63.79 62.72 63.33 16,481,733 +0.76(+1.22%)
Oct 21, 2021 63.23 63.74 62.13 62.57 20,867,434 -1.16(-1.82%)
Oct 20, 2021 63.50 64.14 62.83 63.73 16,167,735 +0.05(+0.08%)
Oct 19, 2021 64.11 64.33 63.23 63.68 17,095,654 +0.13(+0.21%)
Oct 18, 2021 63.95 64.38 63.36 63.54 16,923,982 -0.60(-0.94%)
Oct 15, 2021 63.73 64.97 63.45 64.15 24,662,658 +1.32(+2.10%)
Oct 14, 2021 63.06 63.24 61.87 62.82 27,845,948 +0.48(+0.77%)
Oct 13, 2021 62.60 62.63 61.00 62.35 26,433,294 -0.34(-0.54%)
Oct 12, 2021 63.48 63.83 62.50 62.68 19,815,216 -0.92(-1.45%)
Oct 11, 2021 64.51 65.42 63.54 63.61 16,883,934 -0.59(-0.93%)
Oct 08, 2021 63.76 64.60 63.45 64.20 13,479,086 +0.14(+0.22%)
Oct 07, 2021 64.79 65.09 63.93 64.06 17,296,126 -0.20(-0.32%)
Oct 06, 2021 63.82 64.43 63.02 64.26 18,224,726 -0.10(-0.15%)
Oct 05, 2021 63.68 64.71 63.29 64.36 17,562,750 +1.10(+1.74%)
Oct 04, 2021 63.07 64.76 62.86 63.26 21,363,580 +0.10(+0.15%)
Oct 01, 2021 62.51 63.61 62.19 63.16 26,710,826 +0.89(+1.42%)
Sep 30, 2021 63.56 63.62 62.07 62.27 24,896,980 -1.20(-1.89%)
Sep 29, 2021 63.61 63.73 62.98 63.47 15,417,564 +0.14(+0.22%)
Sep 28, 2021 64.31 65.03 63.22 63.33 23,478,314 -0.79(-1.23%)
Sep 27, 2021 63.76 64.43 63.67 64.12 22,374,860 +0.96(+1.52%)
Sep 24, 2021 62.74 63.52 62.74 63.16 17,792,716 +0.27(+0.42%)
Sep 23, 2021 61.41 63.35 61.23 62.90 24,184,512 +2.34(+3.87%)
Sep 22, 2021 60.24 61.38 60.15 60.55 23,837,440 +1.15(+1.94%)
Sep 21, 2021 60.03 60.11 59.03 59.40 23,855,416 -0.32(-0.54%)
Sep 20, 2021 60.38 60.46 58.53 59.72 41,676,576 -2.36(-3.80%)
Sep 17, 2021 61.91 62.63 62.11 62.08 34,682,980 -0.04(-0.06%)
Sep 16, 2021 63.03 63.16 62.11 62.11 21,683,264 -0.40(-0.64%)
Sep 15, 2021 61.07 62.89 60.89 62.51 25,232,458 +1.48(+2.43%)
Sep 14, 2021 62.86 63.34 60.80 61.03 29,940,808 -1.54(-2.47%)
Sep 13, 2021 62.22 62.70 61.90 62.58 18,408,088 +0.84(+1.37%)
Sep 10, 2021 62.94 62.99 61.68 61.73 17,407,246 -0.79(-1.26%)
Sep 09, 2021 62.09 63.09 62.03 62.52 16,016,082 +0.37(+0.60%)
Sep 08, 2021 62.89 63.19 62.01 62.15 16,747,770 -0.69(-1.10%)
Sep 07, 2021 63.32 64.13 62.74 62.84 16,528,341 -0.31(-0.49%)
Sep 03, 2021 63.55 63.55 62.69 63.15 15,422,260 -0.29(-0.46%)
Sep 02, 2021 63.32 63.86 62.93 63.45 15,573,750 +0.17(+0.27%)
Sep 01, 2021 64.21 64.21 63.19 63.28 17,032,446 -0.53(-0.83%)
Aug 31, 2021 63.67 64.33 63.29 63.81 19,476,936 +0.21(+0.33%)
Aug 30, 2021 64.78 64.79 63.20 63.60 14,297,767 -1.17(-1.81%)
Aug 27, 2021 64.40 65.11 64.16 64.77 15,404,679 +0.49(+0.76%)
Aug 26, 2021 65.19 65.58 64.13 64.28 15,927,681 -0.66(-1.01%)
Aug 25, 2021 64.60 65.58 63.93 64.94 20,034,628 +1.01(+1.58%)
Aug 24, 2021 63.13 64.06 63.03 63.92 14,268,157 +1.02(+1.62%)
Aug 23, 2021 62.79 63.23 62.61 62.90 14,738,290 +0.57(+0.91%)
Aug 20, 2021 61.86 62.38 61.41 62.34 15,809,762 +0.36(+0.59%)
Aug 19, 2021 62.59 62.77 61.61 61.97 23,716,830 -1.14(-1.80%)
Aug 18, 2021 63.18 64.12 62.90 63.11 15,740,213 -0.44(-0.70%)
Aug 17, 2021 63.30 64.21 62.72 63.55 16,478,834 -0.43(-0.67%)
Aug 16, 2021 64.25 64.32 62.99 63.98 17,506,686 -0.90(-1.38%)
Aug 13, 2021 65.84 66.21 64.71 64.87 15,059,124 -0.91(-1.38%)
Aug 12, 2021 65.96 66.23 65.33 65.78 16,003,380 -0.15(-0.23%)
Aug 11, 2021 65.04 65.97 64.71 65.93 21,174,860 +1.17(+1.81%)
Aug 10, 2021 63.55 65.08 63.34 64.76 20,191,122 +1.30(+2.04%)
Aug 09, 2021 62.95 63.89 62.52 63.46 17,601,428 +0.40(+0.63%)
Aug 06, 2021 62.81 63.45 62.63 63.06 26,951,412 +1.22(+1.98%)
Aug 05, 2021 61.08 61.91 61.02 61.84 16,183,395 +1.04(+1.71%)
Aug 04, 2021 60.45 61.45 60.28 60.80 16,245,908 -0.32(-0.52%)
Aug 03, 2021 60.56 61.31 59.36 61.12 23,710,782 +1.02(+1.70%)
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.