Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2021 56.41 56.68 55.46 55.44 4,386,069 -0.88(-1.56%)
Sep 29, 2021 54.81 56.76 54.81 56.32 4,998,341 +1.33(+2.43%)
Sep 28, 2021 55.43 55.56 54.53 54.98 3,528,615 -0.30(-0.54%)
Sep 27, 2021 56.13 56.44 55.17 55.28 4,336,711 -0.82(-1.47%)
Sep 24, 2021 55.90 56.28 55.81 56.10 3,403,849 +0.24(+0.43%)
Sep 23, 2021 55.77 56.20 55.28 55.86 5,438,304 +0.33(+0.60%)
Sep 22, 2021 55.41 56.26 54.40 55.53 6,107,819 +1.77(+3.29%)
Sep 21, 2021 53.88 54.20 53.26 53.76 7,878,994 -0.69(-1.26%)
Sep 20, 2021 54.42 54.87 54.20 54.45 3,931,234 -0.16(-0.29%)
Sep 17, 2021 54.22 54.85 54.03 54.60 7,284,278 +0.19(+0.34%)
Sep 16, 2021 54.45 54.92 53.98 54.42 2,733,628 +0.00(+0.00%)
Sep 15, 2021 54.42 54.90 54.32 54.42 2,704,277 -0.05(-0.09%)
Sep 14, 2021 54.49 54.89 54.31 54.46 7,746,776 +0.13(+0.24%)
Sep 13, 2021 53.89 54.49 53.58 54.33 7,382,354 +0.19(+0.34%)
Sep 10, 2021 54.02 54.49 53.59 54.15 3,933,045 -0.02(-0.03%)
Sep 09, 2021 54.69 55.13 54.16 54.17 6,176,126 -0.86(-1.57%)
Sep 08, 2021 53.75 55.36 53.69 55.03 9,905,609 +2.40(+4.56%)
Sep 07, 2021 53.36 53.51 52.52 52.63 4,235,619 -0.91(-1.70%)
Sep 03, 2021 53.71 53.85 53.32 53.54 2,450,449 -0.14(-0.26%)
Sep 02, 2021 53.48 54.10 53.48 53.68 2,783,853 +0.20(+0.38%)
Sep 01, 2021 53.68 53.76 53.11 53.47 2,638,024 -0.10(-0.19%)
Aug 31, 2021 53.42 53.59 53.12 53.57 6,580,597 +0.21(+0.40%)
Aug 30, 2021 53.36 53.75 53.22 53.36 2,811,276 -0.14(-0.26%)
Aug 27, 2021 53.02 53.58 52.78 53.50 3,105,715 +0.40(+0.75%)
Aug 26, 2021 53.76 53.78 52.86 53.10 5,201,297 -0.80(-1.48%)
Aug 25, 2021 53.96 54.11 53.74 53.90 2,740,061 -0.24(-0.45%)
Aug 24, 2021 55.15 55.15 54.04 54.14 3,253,754 -1.09(-1.98%)
Aug 23, 2021 55.76 55.79 55.19 55.23 2,455,856 -0.65(-1.16%)
Aug 20, 2021 55.91 56.38 55.51 55.88 3,400,897 +0.16(+0.28%)
Aug 19, 2021 54.96 55.83 54.95 55.72 2,827,582 +0.79(+1.43%)
Aug 18, 2021 56.23 56.28 54.89 54.94 3,861,262 -1.46(-2.60%)
Aug 17, 2021 55.78 56.54 55.61 56.40 3,107,896 +0.68(+1.21%)
Aug 16, 2021 55.53 55.90 55.43 55.72 2,663,598 +0.27(+0.48%)
Aug 13, 2021 54.86 55.54 54.71 55.46 2,380,675 +0.82(+1.51%)
Aug 12, 2021 54.65 54.99 54.57 54.63 2,209,354 -0.09(-0.17%)
Aug 11, 2021 54.36 55.01 54.29 54.72 2,628,319 +0.52(+0.96%)
Aug 10, 2021 53.96 54.27 53.78 54.20 2,888,988 +0.13(+0.24%)
Aug 09, 2021 53.80 54.13 53.69 54.07 2,114,235 +0.44(+0.83%)
Aug 06, 2021 53.38 54.17 53.38 53.63 3,360,363 +0.27(+0.50%)
Aug 05, 2021 53.35 53.69 53.24 53.36 3,128,903 -0.05(-0.09%)
Aug 04, 2021 54.96 54.96 53.37 53.41 5,051,377 -1.63(-2.96%)
Aug 03, 2021 55.02 55.56 54.80 55.04 2,831,383 +0.02(+0.03%)
Aug 02, 2021 54.53 55.08 54.41 55.02 4,014,689 +0.47(+0.87%)
Jul 30, 2021 54.77 55.00 54.46 54.55 3,588,567 -0.05(-0.08%)
Jul 29, 2021 54.69 54.96 54.42 54.59 2,490,503 +0.08(+0.15%)
Jul 28, 2021 54.89 55.13 54.36 54.51 3,068,686 -0.68(-1.23%)
Jul 27, 2021 55.01 55.64 54.80 55.19 2,522,445 +0.21(+0.39%)
Jul 26, 2021 54.99 55.27 54.87 54.97 2,343,444 -0.07(-0.13%)
Jul 23, 2021 54.52 55.24 54.27 55.05 2,661,425 +0.56(+1.02%)
Jul 22, 2021 54.47 54.71 54.15 54.49 2,086,897 -0.18(-0.32%)
Jul 21, 2021 55.47 55.57 54.60 54.67 4,610,452 -0.86(-1.55%)
Jul 20, 2021 56.52 57.07 55.49 55.53 4,771,991 -0.75(-1.33%)
Jul 19, 2021 55.81 56.37 55.17 56.28 4,727,548 +0.63(+1.13%)
Jul 16, 2021 55.48 55.73 55.38 55.65 3,587,069 +0.25(+0.45%)
Jul 15, 2021 54.94 55.46 54.64 55.40 2,642,329 +0.47(+0.86%)
Jul 14, 2021 54.54 55.06 54.25 54.93 3,972,775 +0.13(+0.24%)
Jul 13, 2021 54.86 55.37 54.66 54.80 3,818,302 -0.13(-0.24%)
Jul 12, 2021 55.29 55.35 54.65 54.93 2,995,376 -0.40(-0.72%)
Jul 09, 2021 55.27 55.69 55.14 55.33 3,277,388 +0.04(+0.07%)
Jul 08, 2021 55.46 56.24 55.10 55.29 2,973,083 -0.20(-0.37%)
Jul 07, 2021 54.95 55.83 54.86 55.49 4,128,392 +0.51(+0.92%)
Jul 06, 2021 55.24 55.49 54.78 54.99 4,540,750 -0.35(-0.63%)
Jul 02, 2021 55.61 55.73 55.24 55.34 3,359,176 +0.00(+0.00%)
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.