Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 30, 2021 53.11 53.72 52.90 53.54 1,363,416 +0.59(+1.10%)
Jul 29, 2021 52.84 53.23 52.49 52.96 833,445 +0.43(+0.83%)
Jul 28, 2021 52.42 52.72 52.03 52.52 802,722 +0.08(+0.16%)
Jul 27, 2021 52.00 52.47 51.48 52.44 868,303 +0.08(+0.16%)
Jul 26, 2021 51.90 52.38 51.74 52.35 711,020 +0.52(+1.00%)
Jul 23, 2021 51.71 52.00 50.82 51.83 949,647 +0.38(+0.73%)
Jul 22, 2021 51.45 51.54 50.86 51.46 927,821 +0.00(+0.00%)
Jul 21, 2021 51.84 52.04 51.33 51.46 1,159,383 +0.05(+0.09%)
Jul 20, 2021 52.04 52.63 51.39 51.41 1,424,983 -0.51(-0.98%)
Jul 19, 2021 52.35 52.52 51.55 51.92 1,032,697 -0.91(-1.71%)
Jul 16, 2021 53.97 53.97 52.79 52.82 543,648 -1.06(-1.96%)
Jul 15, 2021 53.84 54.29 53.63 53.88 734,102 -0.09(-0.17%)
Jul 14, 2021 53.54 54.10 53.38 53.97 955,280 +0.36(+0.67%)
Jul 13, 2021 54.74 54.79 53.46 53.62 1,638,732 -1.09(-2.00%)
Jul 12, 2021 54.72 54.87 54.37 54.71 1,182,218 -0.39(-0.70%)
Jul 09, 2021 55.60 55.74 54.83 55.10 732,520 +0.10(+0.19%)
Jul 08, 2021 54.86 55.30 54.23 54.99 1,045,598 -0.25(-0.44%)
Jul 07, 2021 54.61 55.46 54.59 55.24 1,758,316 +0.30(+0.55%)
Jul 06, 2021 56.03 56.25 54.58 54.94 1,383,756 -1.02(-1.82%)
Jul 02, 2021 55.85 56.22 55.33 55.96 843,485 +0.16(+0.29%)
Jul 01, 2021 55.98 56.32 55.67 55.80 968,552 -0.10(-0.19%)
Jun 30, 2021 55.14 56.02 55.14 55.90 1,661,737 +0.80(+1.46%)
Jun 29, 2021 55.41 55.55 55.02 55.10 899,152 -0.15(-0.27%)
Jun 28, 2021 55.28 55.28 54.57 55.25 999,680 +0.02(+0.03%)
Jun 25, 2021 55.11 55.69 54.90 55.23 3,575,051 +0.25(+0.46%)
Jun 24, 2021 55.35 55.35 54.73 54.97 916,536 -0.14(-0.26%)
Jun 23, 2021 55.40 55.67 55.09 55.12 871,125 -0.22(-0.39%)
Jun 22, 2021 55.22 55.51 54.86 55.33 925,890 +0.15(+0.27%)
Jun 21, 2021 55.06 55.39 54.80 55.18 1,508,731 +0.66(+1.21%)
Jun 18, 2021 53.52 55.02 53.33 54.52 3,173,540 +0.36(+0.66%)
Jun 17, 2021 55.09 55.09 53.54 54.16 2,046,229 -0.93(-1.70%)
Jun 16, 2021 55.41 55.49 54.62 55.10 1,481,603 -0.31(-0.56%)
Jun 15, 2021 55.34 55.76 54.82 55.41 2,006,522 +0.12(+0.22%)
Jun 14, 2021 55.06 55.50 54.94 55.29 1,562,315 -0.08(-0.15%)
Jun 11, 2021 55.07 55.42 54.80 55.37 1,518,469 +0.63(+1.15%)
Jun 10, 2021 54.93 55.12 54.60 54.74 895,159 +0.13(+0.24%)
Jun 09, 2021 54.35 54.94 54.27 54.61 1,318,792 +0.31(+0.57%)
Jun 08, 2021 54.23 54.44 53.80 54.30 1,120,104 +0.04(+0.07%)
Jun 07, 2021 55.01 55.24 54.00 54.26 1,412,229 -0.79(-1.44%)
Jun 04, 2021 54.81 55.35 54.73 55.05 960,851 +0.51(+0.93%)
Jun 03, 2021 53.90 54.62 53.62 54.54 875,616 +0.54(+1.00%)
Jun 02, 2021 54.53 54.59 53.89 54.00 1,192,842 -0.38(-0.69%)
Jun 01, 2021 53.92 54.50 53.75 54.38 1,287,812 +0.92(+1.72%)
May 28, 2021 53.36 53.64 53.11 53.46 1,678,526 +0.22(+0.41%)
May 27, 2021 53.33 53.33 53.11 53.24 1,456,928 +0.31(+0.59%)
May 26, 2021 52.73 53.20 52.57 52.93 1,045,500 +0.25(+0.48%)
May 25, 2021 53.01 53.35 52.55 52.68 1,108,260 -0.42(-0.80%)
May 24, 2021 53.08 53.35 52.78 53.10 733,133 +0.23(+0.44%)
May 21, 2021 52.65 53.49 52.60 52.87 1,289,540 +0.36(+0.68%)
May 20, 2021 51.77 52.85 51.58 52.51 1,057,287 +0.60(+1.16%)
May 19, 2021 51.84 52.46 51.37 51.91 1,597,040 +0.08(+0.15%)
May 18, 2021 53.05 53.29 51.70 51.83 3,407,689 -1.33(-2.49%)
May 17, 2021 53.18 53.43 52.68 53.16 1,244,347 +0.05(+0.09%)
May 14, 2021 53.35 53.49 52.95 53.11 616,204 -0.01(-0.02%)
May 13, 2021 52.05 53.43 51.97 53.12 1,453,929 +0.99(+1.89%)
May 12, 2021 53.01 53.47 52.13 52.13 1,770,998 -0.88(-1.67%)
May 11, 2021 53.29 53.81 52.92 53.02 1,410,587 -0.40(-0.76%)
May 10, 2021 54.36 54.47 53.26 53.42 1,684,541 -0.23(-0.42%)
May 07, 2021 53.24 53.77 52.82 53.65 1,567,698 +0.24(+0.46%)
May 06, 2021 53.85 53.85 52.94 53.40 2,020,383 -0.11(-0.21%)
May 05, 2021 52.84 53.66 51.66 53.51 2,440,552 +1.88(+3.64%)
May 04, 2021 48.67 51.68 48.37 51.63 2,807,089 +4.48(+9.51%)
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.