Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Jul 01, 2021 53.89 54.07 53.89 54.07 31,278 +0.07(+0.13%)
Jun 30, 2021 54.17 54.17 54.00 54.00 47,643 -0.11(-0.20%)
Jun 29, 2021 54.09 54.11 53.96 54.11 33,154 +0.11(+0.20%)
Jun 28, 2021 53.84 54.00 53.83 54.00 18,470 +0.42(+0.78%)
Jun 25, 2021 53.83 53.83 53.57 53.58 22,323 -0.08(-0.16%)
Jun 24, 2021 53.59 53.80 53.59 53.66 21,686 +0.22(+0.41%)
Jun 23, 2021 53.46 53.57 53.44 53.44 20,833 -0.03(-0.06%)
Jun 22, 2021 53.10 53.51 53.10 53.48 19,726 +0.31(+0.59%)
Jun 21, 2021 52.86 53.23 52.85 53.16 28,183 +0.18(+0.33%)
Jun 18, 2021 52.90 53.17 52.90 52.99 47,069 -0.32(-0.60%)
Jun 17, 2021 52.70 53.35 52.70 53.31 27,285 +0.39(+0.74%)
Jun 16, 2021 53.05 53.13 52.61 52.92 37,597 -0.10(-0.19%)
Jun 15, 2021 53.06 53.19 52.95 53.01 37,732 -0.14(-0.26%)
Jun 14, 2021 53.05 53.15 52.90 53.15 35,034 +0.27(+0.52%)
Jun 11, 2021 52.85 52.90 52.79 52.88 18,512 +0.07(+0.13%)
Jun 10, 2021 52.70 52.84 52.64 52.81 34,594 +0.29(+0.56%)
Jun 09, 2021 52.56 52.68 52.51 52.52 20,023 +0.04(+0.07%)
Jun 08, 2021 52.80 52.80 52.43 52.48 51,433 -0.09(-0.17%)
Jun 07, 2021 52.40 52.57 52.35 52.57 18,447 +0.16(+0.30%)
Jun 04, 2021 52.04 52.49 52.04 52.41 51,577 +0.48(+0.92%)
Jun 03, 2021 52.14 52.14 51.87 51.93 41,696 -0.37(-0.70%)
Jun 02, 2021 52.17 52.35 52.17 52.30 59,097 +0.11(+0.21%)
Jun 01, 2021 52.35 52.46 52.17 52.19 21,654 -0.14(-0.26%)
May 28, 2021 52.23 52.46 52.23 52.32 26,512 +0.15(+0.28%)
May 27, 2021 52.27 52.35 52.17 52.18 28,541 -0.12(-0.22%)
May 26, 2021 52.19 52.35 52.19 52.29 24,152 +0.02(+0.04%)
May 25, 2021 52.44 52.44 52.14 52.27 38,105 +0.02(+0.04%)
May 24, 2021 51.85 52.30 51.85 52.25 42,788 +0.49(+0.94%)
May 21, 2021 52.19 52.19 51.72 51.77 15,665 -0.15(-0.29%)
May 20, 2021 51.60 51.97 51.60 51.92 93,903 +0.58(+1.13%)
May 19, 2021 50.99 51.39 50.93 51.34 33,174 +0.06(+0.11%)
May 18, 2021 51.50 51.71 51.34 51.28 34,289 -0.17(-0.32%)
May 17, 2021 51.44 51.54 51.29 51.44 38,012 -0.19(-0.36%)
May 14, 2021 51.52 51.76 51.39 51.63 26,399 +0.56(+1.09%)
May 13, 2021 51.05 51.33 50.89 51.07 30,880 +0.21(+0.42%)
May 12, 2021 51.28 51.32 50.85 50.86 62,193 -0.73(-1.42%)
May 11, 2021 51.13 51.66 50.98 51.59 52,808 +0.00(+0.00%)
May 10, 2021 52.14 52.14 51.59 51.59 70,333 -0.77(-1.47%)
May 07, 2021 52.48 52.55 52.29 52.36 19,468 +0.26(+0.50%)
May 06, 2021 51.81 52.10 51.79 52.10 44,406 +0.15(+0.28%)
May 05, 2021 52.12 52.22 51.89 51.95 29,046 +0.00(+0.00%)
May 04, 2021 52.19 52.23 51.72 51.95 113,032 -0.53(-1.00%)
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.