Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2021 55.66 55.93 55.66 55.77 2,690 +0.17(+0.31%)
Sep 29, 2021 54.73 55.60 54.73 55.60 13,727 +0.48(+0.87%)
Sep 28, 2021 55.58 55.85 55.12 55.12 5,873 -1.88(-3.30%)
Sep 27, 2021 57.59 57.59 57.00 57.00 1,316 +0.41(+0.72%)
Sep 24, 2021 56.59 56.59 56.59 56.59 3,896 -0.26(-0.47%)
Sep 23, 2021 56.85 57.23 56.49 56.85 1,767 -0.05(-0.10%)
Sep 22, 2021 57.57 57.78 56.59 56.91 2,612 -0.39(-0.68%)
Sep 21, 2021 57.03 57.30 56.48 57.30 5,874 +0.81(+1.43%)
Sep 20, 2021 56.54 56.59 56.18 56.49 9,129 -0.78(-1.36%)
Sep 17, 2021 57.14 57.45 57.14 57.27 5,634 -0.58(-1.00%)
Sep 16, 2021 57.75 57.85 57.52 57.85 2,734 -0.62(-1.06%)
Sep 15, 2021 58.81 58.81 58.47 58.47 2,413 +0.88(+1.53%)
Sep 14, 2021 57.87 57.87 57.43 57.59 3,674 -0.76(-1.30%)
Sep 13, 2021 58.29 58.35 58.20 58.35 1,624 +1.25(+2.18%)
Sep 10, 2021 58.84 58.84 57.10 57.10 2,449 -0.25(-0.43%)
Sep 09, 2021 56.46 57.35 56.46 57.35 15,690 +0.93(+1.65%)
Sep 08, 2021 57.50 57.50 56.42 56.42 9,826 -0.66(-1.16%)
Sep 07, 2021 57.08 57.08 56.81 57.08 2,265 -0.01(-0.02%)
Sep 03, 2021 56.83 57.09 56.83 57.09 3,779 +1.49(+2.68%)
Sep 02, 2021 56.05 56.06 55.60 55.60 7,471 -0.60(-1.07%)
Sep 01, 2021 56.08 56.20 56.06 56.20 3,623 +1.28(+2.33%)
Aug 31, 2021 55.05 55.17 54.91 54.92 13,689 +0.66(+1.22%)
Aug 30, 2021 54.26 54.54 54.21 54.26 5,347 -0.28(-0.51%)
Aug 27, 2021 53.80 54.54 53.80 54.54 6,665 +0.56(+1.04%)
Aug 26, 2021 53.91 54.02 53.88 53.98 6,088 -0.80(-1.46%)
Aug 25, 2021 54.92 54.92 54.77 54.78 6,815 +0.25(+0.46%)
Aug 24, 2021 54.29 54.58 54.17 54.53 4,598 +0.09(+0.17%)
Aug 23, 2021 54.39 54.44 54.39 54.44 1,689 +0.89(+1.65%)
Aug 20, 2021 53.43 53.55 53.31 53.55 4,591 +0.62(+1.17%)
Aug 19, 2021 52.89 52.93 52.84 52.93 2,903 +0.63(+1.21%)
Aug 18, 2021 52.47 52.47 52.15 52.30 4,159 -0.36(-0.69%)
Aug 17, 2021 52.48 52.66 52.43 52.66 13,667 -0.41(-0.76%)
Aug 16, 2021 52.95 53.06 52.94 53.06 2,068 +0.63(+1.21%)
Aug 13, 2021 51.63 52.65 51.63 52.43 4,991 -0.43(-0.81%)
Aug 12, 2021 49.66 52.86 49.66 52.86 2,458 +1.49(+2.90%)
Aug 11, 2021 51.42 51.59 51.31 51.37 3,297 -0.04(-0.07%)
Aug 10, 2021 51.08 51.55 51.08 51.41 6,165 -0.27(-0.53%)
Aug 09, 2021 51.37 51.69 51.37 51.68 1,746 +0.02(+0.04%)
Aug 06, 2021 51.73 51.73 51.59 51.66 3,659 -0.17(-0.33%)
Aug 05, 2021 51.83 51.83 51.59 51.83 7,061 -0.28(-0.54%)
Aug 04, 2021 52.53 52.53 51.92 52.11 2,596 -0.70(-1.33%)
Aug 03, 2021 52.58 53.13 52.27 52.81 3,821 +0.19(+0.36%)
Aug 02, 2021 53.27 53.27 52.62 52.62 3,751 +0.20(+0.38%)
Jul 30, 2021 52.15 52.42 52.15 52.42 2,039 -0.99(-1.85%)
Jul 29, 2021 53.84 53.84 53.41 53.41 2,958 -0.10(-0.18%)
Jul 28, 2021 53.49 53.81 53.49 53.51 2,551 +0.34(+0.64%)
Jul 27, 2021 53.01 53.26 53.01 53.16 4,524 -0.57(-1.06%)
Jul 26, 2021 53.72 53.73 53.42 53.73 3,955 +0.16(+0.31%)
Jul 23, 2021 53.30 53.73 53.30 53.56 3,781 +0.27(+0.50%)
Jul 22, 2021 53.72 53.72 53.28 53.30 8,890 -0.12(-0.22%)
Jul 21, 2021 53.38 53.42 53.10 53.42 3,876 +0.09(+0.17%)
Jul 20, 2021 51.29 53.33 51.29 53.33 12,468 +0.89(+1.70%)
Jul 19, 2021 52.62 53.29 52.44 52.44 2,452 -0.28(-0.53%)
Jul 16, 2021 52.73 53.09 52.72 52.72 2,063 +0.05(+0.09%)
Jul 15, 2021 52.59 52.67 52.51 52.67 5,184 -0.81(-1.51%)
Jul 14, 2021 53.50 53.50 53.18 53.48 6,280 +0.81(+1.54%)
Jul 13, 2021 53.35 53.35 52.48 52.67 5,310 -0.44(-0.83%)
Jul 12, 2021 52.94 53.11 52.94 53.11 5,313 +0.37(+0.70%)
Jul 09, 2021 52.37 52.74 52.37 52.74 4,850 +0.51(+0.98%)
Jul 08, 2021 52.20 52.20 52.20 52.23 9,747 +0.13(+0.25%)
Jul 07, 2021 52.12 52.12 51.64 52.10 11,561 +0.68(+1.33%)
Jul 06, 2021 51.92 51.92 51.21 51.42 4,729 -0.51(-0.99%)
Jul 02, 2021 51.98 52.18 51.93 51.93 2,410 +0.16(+0.31%)
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.