Historical Prices

Date Open High Low Close Volume Change (%)
Nov 26, 2021 54.51 54.91 52.25 53.05 61,185 -2.84(-5.08%)
Nov 24, 2021 55.88 56.09 55.43 55.89 46,435 -0.49(-0.87%)
Nov 23, 2021 55.93 56.60 55.93 56.38 63,230 +0.36(+0.64%)
Nov 22, 2021 56.10 57.32 55.83 56.02 67,560 +0.23(+0.41%)
Nov 19, 2021 55.71 56.47 55.26 55.79 92,027 -0.45(-0.80%)
Nov 18, 2021 56.60 56.38 56.08 56.24 76,761 -0.35(-0.62%)
Nov 17, 2021 56.91 57.17 56.10 56.59 88,287 -0.61(-1.07%)
Nov 16, 2021 56.10 57.33 55.94 57.20 92,207 +0.98(+1.74%)
Nov 15, 2021 56.28 56.28 55.60 56.22 84,092 +0.42(+0.75%)
Nov 12, 2021 56.53 57.66 55.80 55.80 135,797 -0.45(-0.80%)
Nov 11, 2021 56.52 57.10 56.00 56.25 107,132 -0.38(-0.67%)
Nov 10, 2021 56.74 56.63 42,646 -0.14(-0.25%)
Nov 09, 2021 56.62 56.90 55.95 56.77 85,430 -0.03(-0.05%)
Nov 08, 2021 57.50 58.06 56.55 56.80 60,922 -0.30(-0.53%)
Nov 05, 2021 55.66 57.25 55.66 57.10 96,693 +2.15(+3.91%)
Nov 04, 2021 55.18 55.26 54.46 54.95 119,324 +0.11(+0.20%)
Nov 03, 2021 53.93 55.09 53.84 54.84 59,153 +0.83(+1.54%)
Nov 02, 2021 54.36 54.73 53.38 54.01 94,738 -0.27(-0.50%)
Nov 01, 2021 53.45 54.55 53.26 54.28 76,374 +1.15(+2.16%)
Oct 29, 2021 52.67 53.22 52.61 53.13 80,587 +0.10(+0.19%)
Oct 28, 2021 52.08 53.08 52.08 53.03 71,154 +1.21(+2.34%)
Oct 27, 2021 51.75 52.35 51.44 51.82 79,081 -0.10(-0.19%)
Oct 26, 2021 52.57 51.91 51.92 57,708 -0.73(-1.39%)
Oct 25, 2021 52.53 52.78 52.20 52.65 60,239 +0.23(+0.44%)
Oct 22, 2021 52.65 52.91 52.37 52.42 57,094 -0.27(-0.51%)
Oct 21, 2021 52.98 53.38 52.47 52.69 82,544 -0.70(-1.31%)
Oct 20, 2021 52.54 53.44 52.28 53.39 82,389 +0.86(+1.64%)
Oct 19, 2021 52.55 52.58 51.68 52.53 115,098 +0.41(+0.79%)
Oct 18, 2021 52.84 52.84 51.78 52.12 119,363 -1.17(-2.20%)
Oct 15, 2021 56.15 56.15 53.27 53.29 180,123 -2.14(-3.86%)
Oct 14, 2021 56.40 56.40 55.29 55.43 90,287 -0.55(-0.98%)
Oct 13, 2021 56.22 56.53 54.88 55.98 104,049 -0.05(-0.09%)
Oct 12, 2021 56.47 58.59 55.65 56.03 180,009 +1.36(+2.49%)
Oct 11, 2021 55.22 55.91 54.67 54.67 116,017 -0.27(-0.49%)
Oct 08, 2021 55.51 55.89 54.75 54.94 63,889 -0.44(-0.79%)
Oct 07, 2021 54.44 55.62 54.44 55.38 180,791 +1.32(+2.44%)
Oct 06, 2021 54.13 54.20 53.30 54.06 88,327 -0.58(-1.06%)
Oct 05, 2021 54.43 55.07 53.94 54.64 87,041 +0.24(+0.44%)
Oct 04, 2021 53.61 54.54 53.54 54.40 109,931 +0.49(+0.91%)
Oct 01, 2021 53.63 54.47 52.95 53.91 96,718 +0.71(+1.33%)
Sep 30, 2021 53.92 53.92 52.97 53.20 100,603 -0.48(-0.89%)
Sep 29, 2021 52.84 53.68 52.43 53.68 68,693 +0.96(+1.82%)
Sep 28, 2021 53.12 53.20 52.84 52.72 57,350 -0.57(-1.07%)
Sep 27, 2021 52.00 53.95 52.00 53.29 67,788 +1.31(+2.52%)
Sep 24, 2021 52.05 52.68 51.92 51.98 70,424 -0.47(-0.90%)
Sep 23, 2021 52.02 52.97 52.02 52.45 52,840 +0.58(+1.12%)
Sep 22, 2021 51.23 52.30 51.23 51.87 69,588 +0.97(+1.91%)
Sep 21, 2021 51.39 51.46 50.58 50.90 135,980 -0.31(-0.61%)
Sep 20, 2021 50.75 51.29 50.25 51.21 110,720 -0.53(-1.02%)
Sep 17, 2021 51.99 52.12 51.43 51.74 375,905 -0.28(-0.54%)
Sep 16, 2021 52.11 52.39 51.36 52.02 94,808 -0.14(-0.27%)
Sep 15, 2021 51.22 52.36 51.00 52.16 118,432 +0.75(+1.46%)
Sep 14, 2021 52.31 52.31 51.19 51.41 64,895 -0.75(-1.44%)
Sep 13, 2021 52.03 52.38 51.50 52.16 79,690 +0.44(+0.85%)
Sep 10, 2021 52.41 52.41 51.65 51.72 63,773 -0.28(-0.54%)
Sep 09, 2021 51.73 52.38 51.63 52.00 72,654 +0.20(+0.39%)
Sep 08, 2021 51.85 52.03 51.19 51.80 100,682 -0.42(-0.80%)
Sep 07, 2021 53.11 53.39 52.13 52.22 61,662 -1.29(-2.41%)
Sep 03, 2021 53.62 53.62 52.94 53.51 54,305 -0.25(-0.47%)
Sep 02, 2021 53.38 53.86 53.10 53.76 45,974 +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.