Historical Prices

Date Open High Low Close Volume Change (%)
Jul 30, 2021 55.53 55.90 54.95 55.00 3,435,019 -0.61(-1.10%)
Jul 29, 2021 55.65 56.20 54.87 55.61 4,448,993 +1.82(+3.38%)
Jul 28, 2021 54.00 54.26 53.28 53.79 2,784,913 -0.01(-0.02%)
Jul 27, 2021 53.29 53.97 52.93 53.80 2,573,043 +0.10(+0.19%)
Jul 26, 2021 53.32 53.89 53.32 53.70 1,828,958 +0.33(+0.62%)
Jul 23, 2021 53.36 53.76 53.16 53.37 2,171,776 +0.27(+0.51%)
Jul 22, 2021 53.91 54.08 52.96 53.10 2,717,874 -0.78(-1.45%)
Jul 21, 2021 53.59 54.43 53.30 53.88 2,887,980 +0.90(+1.70%)
Jul 20, 2021 51.60 53.43 51.48 52.98 3,507,845 +1.27(+2.46%)
Jul 19, 2021 52.14 52.48 51.36 51.71 4,665,342 -1.41(-2.65%)
Jul 16, 2021 53.70 53.78 52.96 53.12 7,477,960 -0.47(-0.88%)
Jul 15, 2021 52.90 53.75 52.78 53.59 2,996,210 +0.31(+0.58%)
Jul 14, 2021 53.05 53.67 52.74 53.28 2,663,126 +0.19(+0.36%)
Jul 13, 2021 53.62 53.95 52.82 53.09 3,557,730 -0.58(-1.08%)
Jul 12, 2021 53.30 53.94 52.75 53.67 5,018,712 +0.32(+0.60%)
Jul 09, 2021 53.16 53.56 52.92 53.35 4,840,066 +1.02(+1.95%)
Jul 08, 2021 52.78 53.04 52.05 52.33 3,404,312 -1.43(-2.66%)
Jul 07, 2021 52.91 53.79 52.84 53.76 3,095,370 +0.49(+0.92%)
Jul 06, 2021 54.00 54.01 53.03 53.27 3,857,302 -0.88(-1.63%)
Jul 02, 2021 53.96 54.21 53.70 54.15 2,835,937 +0.15(+0.28%)
Jul 01, 2021 54.03 54.30 53.61 54.00 3,563,517 +0.34(+0.63%)
Jun 30, 2021 53.35 53.71 53.13 53.66 3,214,095 +0.11(+0.21%)
Jun 29, 2021 53.58 53.89 53.33 53.55 2,765,406 +0.18(+0.34%)
Jun 28, 2021 54.07 54.07 53.26 53.37 3,536,420 -0.85(-1.57%)
Jun 25, 2021 53.44 54.43 53.24 54.22 10,797,327 +1.06(+1.99%)
Jun 24, 2021 52.87 53.39 52.63 53.16 4,183,607 +0.47(+0.89%)
Jun 23, 2021 52.95 53.01 52.68 52.69 2,711,512 -0.14(-0.27%)
Jun 22, 2021 52.95 53.07 52.28 52.83 3,310,094 -0.24(-0.45%)
Jun 21, 2021 52.44 53.09 52.23 53.07 2,700,581 +0.99(+1.90%)
Jun 18, 2021 52.64 52.91 52.01 52.08 6,477,346 -1.38(-2.58%)
Jun 17, 2021 55.21 55.33 53.12 53.46 4,110,397 -1.64(-2.98%)
Jun 16, 2021 55.25 55.43 54.64 55.10 2,995,751 -0.30(-0.54%)
Jun 15, 2021 55.44 55.77 55.44 55.40 3,019,597 -0.03(-0.05%)
Jun 14, 2021 56.04 56.25 55.12 55.43 2,770,395 -0.82(-1.46%)
Jun 11, 2021 56.33 56.47 56.06 56.25 1,881,464 +0.05(+0.09%)
Jun 10, 2021 57.16 57.28 56.14 56.20 1,779,940 -0.39(-0.69%)
Jun 09, 2021 57.03 57.19 56.58 56.59 1,940,867 -0.70(-1.22%)
Jun 08, 2021 57.08 57.38 56.45 57.29 3,900,650 -0.10(-0.17%)
Jun 07, 2021 57.45 57.57 57.04 57.39 3,181,171 -0.09(-0.16%)
Jun 04, 2021 57.28 57.51 56.94 57.48 1,734,900 +0.23(+0.40%)
Jun 03, 2021 56.92 57.44 56.71 57.25 2,180,087 +0.10(+0.17%)
Jun 02, 2021 57.41 57.54 56.85 57.15 2,722,505 -0.06(-0.10%)
Jun 01, 2021 57.15 57.53 56.68 57.21 2,645,415 +0.53(+0.94%)
May 28, 2021 57.01 57.14 56.11 56.68 3,447,293 -0.14(-0.25%)
May 27, 2021 56.76 57.07 56.15 56.82 6,550,225 +0.57(+1.01%)
May 26, 2021 56.00 56.32 55.60 56.25 3,077,316 +0.49(+0.88%)
May 25, 2021 56.42 56.68 55.65 55.76 3,361,895 -0.61(-1.08%)
May 24, 2021 56.21 56.53 55.90 56.37 2,884,146 +0.38(+0.68%)
May 21, 2021 55.85 56.44 55.47 55.99 3,058,697 +0.34(+0.61%)
May 20, 2021 55.75 55.92 55.22 55.65 2,690,930 -0.11(-0.20%)
May 19, 2021 55.46 56.05 54.93 55.76 3,416,430 -0.15(-0.27%)
May 18, 2021 55.92 56.59 55.84 55.91 2,799,009 -0.51(-0.90%)
May 17, 2021 56.26 56.57 55.94 56.42 2,444,222 -0.04(-0.07%)
May 14, 2021 55.77 56.57 55.47 56.46 2,273,899 +0.96(+1.73%)
May 13, 2021 54.19 55.79 54.11 55.50 2,979,611 +1.05(+1.93%)
May 12, 2021 55.53 55.67 54.40 54.45 3,251,707 -0.77(-1.39%)
May 11, 2021 56.16 56.34 55.08 55.22 3,020,975 -1.31(-2.32%)
May 10, 2021 56.37 57.35 56.03 56.53 3,480,862 +0.42(+0.75%)
May 07, 2021 55.44 56.17 55.30 56.11 2,597,243 -0.07(-0.12%)
May 06, 2021 55.73 56.20 55.19 56.18 3,791,558 +0.80(+1.44%)
May 05, 2021 55.06 55.43 54.36 55.38 3,682,017 +0.49(+0.89%)
May 04, 2021 54.44 54.97 54.02 54.89 2,948,360 +0.37(+0.68%)
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.