Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2021 50.20 50.24 49.73 49.88 193,831 -0.77(-1.52%)
Nov 29, 2021 51.50 51.58 50.48 50.65 77,424 -0.35(-0.68%)
Nov 26, 2021 52.40 52.78 50.23 50.99 63,650 -2.73(-5.08%)
Nov 24, 2021 53.72 53.92 53.28 53.72 48,306 -0.47(-0.87%)
Nov 23, 2021 53.76 54.41 53.76 54.20 65,778 +0.35(+0.64%)
Nov 22, 2021 53.93 55.10 53.67 53.85 70,282 +0.22(+0.41%)
Nov 19, 2021 53.55 54.28 53.12 53.63 95,735 -0.43(-0.80%)
Nov 18, 2021 54.41 54.20 53.91 54.06 79,854 -0.34(-0.62%)
Nov 17, 2021 54.71 54.96 53.92 54.40 91,845 -0.59(-1.07%)
Nov 16, 2021 53.93 55.11 53.77 54.98 95,923 +0.94(+1.74%)
Nov 15, 2021 54.10 54.10 53.45 54.04 87,481 +0.40(+0.75%)
Nov 12, 2021 54.34 55.43 53.64 53.64 141,270 -0.43(-0.80%)
Nov 11, 2021 54.33 54.89 53.83 54.07 111,449 -0.37(-0.67%)
Nov 10, 2021 54.54 54.44 44,364 -0.13(-0.25%)
Nov 09, 2021 54.43 54.70 53.78 54.57 88,873 -0.03(-0.05%)
Nov 08, 2021 55.27 55.81 54.36 54.60 63,377 -0.29(-0.53%)
Nov 05, 2021 53.50 55.03 53.50 54.89 100,590 +2.07(+3.91%)
Nov 04, 2021 53.04 53.12 52.35 52.82 124,133 +0.11(+0.20%)
Nov 03, 2021 51.84 52.96 51.75 52.72 61,537 +0.80(+1.54%)
Nov 02, 2021 52.25 52.61 51.31 51.92 98,556 -0.26(-0.50%)
Nov 01, 2021 51.38 52.44 51.20 52.18 79,452 +1.11(+2.16%)
Oct 29, 2021 50.63 51.16 50.57 51.07 83,834 +0.10(+0.19%)
Oct 28, 2021 50.06 51.02 50.06 50.98 74,021 +1.16(+2.33%)
Oct 27, 2021 49.75 50.32 49.45 49.81 82,268 -0.10(-0.19%)
Oct 26, 2021 50.53 49.90 49.91 60,033 -0.70(-1.39%)
Oct 25, 2021 50.49 50.74 50.18 50.61 62,666 +0.22(+0.44%)
Oct 22, 2021 50.61 50.86 50.34 50.39 59,395 -0.26(-0.51%)
Oct 21, 2021 50.93 51.31 50.44 50.65 85,870 -0.67(-1.31%)
Oct 20, 2021 50.50 51.37 50.25 51.32 85,709 +0.83(+1.64%)
Oct 19, 2021 50.51 50.54 49.68 50.49 119,736 +0.39(+0.79%)
Oct 18, 2021 50.79 50.79 49.77 50.10 124,173 -0.96(-1.88%)
Oct 15, 2021 53.80 53.80 51.04 51.06 187,982 -2.05(-3.86%)
Oct 14, 2021 54.04 54.04 52.98 53.11 94,226 -0.53(-0.98%)
Oct 13, 2021 53.87 54.17 52.59 53.64 108,588 -0.05(-0.09%)
Oct 12, 2021 54.11 56.14 53.32 53.69 187,863 +1.30(+2.49%)
Oct 11, 2021 52.91 53.57 52.38 52.38 121,079 -0.26(-0.49%)
Oct 08, 2021 53.19 53.55 52.46 52.64 66,676 -0.42(-0.79%)
Oct 07, 2021 52.16 53.29 52.16 53.06 188,679 +1.26(+2.44%)
Oct 06, 2021 51.87 51.93 51.07 51.80 92,180 -0.56(-1.06%)
Oct 05, 2021 52.15 52.77 51.68 52.36 90,838 +0.23(+0.44%)
Oct 04, 2021 51.37 52.26 51.30 52.13 114,727 +0.47(+0.91%)
Oct 01, 2021 51.39 52.19 50.73 51.66 100,938 +0.68(+1.33%)
Sep 30, 2021 51.67 51.67 50.76 50.98 104,992 -0.46(-0.89%)
Sep 29, 2021 50.63 51.44 50.24 51.44 71,690 +0.92(+1.82%)
Sep 28, 2021 50.90 50.98 50.63 50.52 59,852 -0.55(-1.07%)
Sep 27, 2021 49.83 51.69 49.83 51.06 70,745 +1.26(+2.52%)
Sep 24, 2021 49.87 50.48 49.75 49.81 73,496 -0.45(-0.90%)
Sep 23, 2021 49.85 50.75 49.85 50.26 55,145 +0.56(+1.12%)
Sep 22, 2021 49.09 50.11 49.09 49.70 72,624 +0.93(+1.91%)
Sep 21, 2021 49.24 49.31 48.47 48.77 141,913 -0.30(-0.61%)
Sep 20, 2021 48.63 49.15 48.15 49.07 115,550 -0.51(-1.02%)
Sep 17, 2021 49.82 49.94 49.28 49.58 392,306 -0.27(-0.54%)
Sep 16, 2021 49.93 50.20 49.21 49.85 98,944 -0.13(-0.27%)
Sep 15, 2021 49.08 50.17 48.87 49.98 123,599 +0.72(+1.46%)
Sep 14, 2021 50.12 50.12 49.05 49.26 67,726 -0.72(-1.44%)
Sep 13, 2021 49.85 50.19 49.35 49.98 83,167 +0.42(+0.85%)
Sep 10, 2021 50.22 50.22 49.49 49.56 66,555 -0.27(-0.54%)
Sep 09, 2021 49.57 50.19 49.47 49.83 75,824 +0.19(+0.39%)
Sep 08, 2021 49.68 49.85 49.05 49.63 105,075 -0.40(-0.80%)
Sep 07, 2021 50.89 51.16 49.95 50.04 64,352 -1.24(-2.41%)
Sep 03, 2021 51.38 51.38 50.73 51.27 56,674 -0.24(-0.47%)
Sep 02, 2021 51.15 51.61 50.88 51.51 47,979 +0.51(+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.