Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2021 54.47 54.68 54.31 54.26 29,965 -0.14(-0.25%)
Sep 29, 2021 54.73 54.75 54.40 54.40 21,970 -0.02(-0.04%)
Sep 28, 2021 54.68 55.05 54.42 54.42 45,800 -0.88(-1.59%)
Sep 27, 2021 55.46 55.46 55.25 55.30 16,369 -0.20(-0.37%)
Sep 24, 2021 55.25 55.64 55.25 55.50 21,687 -0.13(-0.23%)
Sep 23, 2021 55.53 55.68 55.37 55.63 12,656 +0.36(+0.65%)
Sep 22, 2021 55.23 55.43 55.03 55.27 28,649 +0.19(+0.35%)
Sep 21, 2021 55.04 55.24 54.93 55.07 51,286 +0.08(+0.15%)
Sep 20, 2021 55.28 55.28 54.58 54.99 29,118 -0.69(-1.24%)
Sep 17, 2021 56.18 56.19 55.57 55.68 28,576 -0.38(-0.68%)
Sep 16, 2021 55.76 56.07 55.73 56.07 25,909 +0.02(+0.03%)
Sep 15, 2021 55.92 56.05 55.63 56.05 19,751 +0.29(+0.52%)
Sep 14, 2021 56.10 56.10 55.69 55.75 23,819 -0.05(-0.09%)
Sep 13, 2021 56.18 56.18 55.69 55.80 12,949 -0.02(-0.03%)
Sep 10, 2021 56.29 56.29 55.82 55.82 23,970 -0.33(-0.59%)
Sep 09, 2021 56.31 56.32 56.11 56.15 23,359 -0.14(-0.24%)
Sep 08, 2021 56.20 56.40 56.05 56.29 40,744 -0.12(-0.21%)
Sep 07, 2021 56.42 56.42 56.23 56.41 14,864 +0.07(+0.12%)
Sep 03, 2021 56.24 56.34 56.11 56.34 16,695 +0.09(+0.16%)
Sep 02, 2021 56.26 56.33 56.11 56.25 27,516 +0.00(+0.00%)
Sep 01, 2021 56.28 56.39 56.22 56.25 21,951 +0.08(+0.14%)
Aug 31, 2021 56.34 56.34 56.02 56.17 29,649 +0.04(+0.07%)
Aug 30, 2021 55.76 56.23 55.76 56.13 19,137 +0.31(+0.56%)
Aug 27, 2021 55.56 55.88 55.56 55.82 41,027 +0.36(+0.65%)
Aug 26, 2021 55.77 55.77 55.46 55.46 27,315 -0.21(-0.39%)
Aug 25, 2021 55.62 55.78 55.62 55.68 33,567 +0.04(+0.07%)
Aug 24, 2021 55.65 55.73 55.62 55.64 25,640 +0.05(+0.09%)
Aug 23, 2021 55.28 55.66 55.28 55.59 19,805 +0.45(+0.81%)
Aug 20, 2021 54.80 55.21 54.80 55.14 22,084 +0.28(+0.52%)
Aug 19, 2021 54.36 54.94 54.36 54.86 24,987 +0.17(+0.30%)
Aug 18, 2021 54.80 55.01 54.69 54.69 22,999 -0.27(-0.50%)
Aug 17, 2021 55.12 55.12 54.76 54.96 101,580 -0.24(-0.44%)
Aug 16, 2021 55.12 55.21 54.81 55.21 15,552 +0.04(+0.07%)
Aug 13, 2021 55.12 55.25 55.12 55.17 10,967 +0.03(+0.06%)
Aug 12, 2021 55.08 55.14 54.89 55.13 13,939 +0.12(+0.22%)
Aug 11, 2021 55.03 55.09 54.92 55.01 14,507 -0.08(-0.14%)
Aug 10, 2021 55.16 55.27 54.98 55.09 12,872 -0.10(-0.18%)
Aug 09, 2021 55.11 55.26 55.11 55.19 30,738 +0.03(+0.05%)
Aug 06, 2021 55.25 55.25 55.13 55.16 21,872 -0.12(-0.21%)
Aug 05, 2021 55.09 55.30 55.09 55.28 9,066 +0.12(+0.21%)
Aug 04, 2021 55.20 55.20 55.00 55.16 17,494 +0.15(+0.27%)
Aug 03, 2021 54.90 55.07 54.71 55.01 16,649 +0.15(+0.27%)
Aug 02, 2021 54.84 55.06 54.84 54.87 29,943 +0.04(+0.07%)
Jul 30, 2021 54.83 54.92 54.81 54.83 18,540 -0.21(-0.39%)
Jul 29, 2021 54.85 55.13 54.85 55.04 14,325 +0.06(+0.10%)
Jul 28, 2021 54.92 55.09 54.92 54.98 29,966 +0.18(+0.32%)
Jul 27, 2021 55.15 55.15 54.55 54.81 16,292 -0.35(-0.64%)
Jul 26, 2021 55.02 55.25 55.02 55.16 26,559 +0.09(+0.16%)
Jul 23, 2021 55.07 55.20 54.88 55.07 17,234 +0.29(+0.53%)
Jul 22, 2021 54.75 54.82 54.69 54.78 11,696 +0.20(+0.36%)
Jul 21, 2021 54.26 54.61 54.26 54.58 26,537 +0.23(+0.43%)
Jul 20, 2021 54.03 54.50 54.01 54.35 21,944 +0.41(+0.76%)
Jul 19, 2021 53.89 54.09 53.86 53.94 25,810 -0.34(-0.63%)
Jul 16, 2021 54.50 54.66 54.27 54.28 10,970 -0.21(-0.39%)
Jul 15, 2021 54.76 54.76 54.38 54.50 18,794 -0.26(-0.48%)
Jul 14, 2021 54.92 54.95 54.74 54.76 30,334 +0.04(+0.07%)
Jul 13, 2021 54.59 54.96 54.59 54.72 45,723 +0.04(+0.07%)
Jul 12, 2021 54.62 54.70 54.58 54.68 26,034 +0.08(+0.14%)
Jul 09, 2021 54.23 54.61 54.23 54.60 15,110 +0.27(+0.50%)
Jul 08, 2021 53.99 54.44 53.99 54.33 19,096 -0.20(-0.36%)
Jul 07, 2021 54.83 54.83 54.45 54.53 17,997 +0.02(+0.04%)
Jul 06, 2021 54.33 54.55 54.22 54.51 26,278 +0.13(+0.23%)
Jul 02, 2021 54.09 54.43 54.09 54.38 15,747 +0.31(+0.58%)
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.