Historical Prices

Date Open High Low Close Volume Change (%)
Oct 29, 2021 54.81 55.31 54.67 55.03 222,468 +0.04(+0.08%)
Oct 28, 2021 54.63 55.33 54.63 54.98 200,486 +0.38(+0.70%)
Oct 27, 2021 55.52 55.69 54.58 54.60 222,298 -1.07(-1.93%)
Oct 26, 2021 55.40 55.67 272,365 +0.29(+0.52%)
Oct 25, 2021 55.08 55.63 54.89 55.38 199,222 +0.25(+0.45%)
Oct 22, 2021 55.16 55.27 54.74 55.13 142,527 +0.24(+0.44%)
Oct 21, 2021 55.55 55.69 54.77 54.89 189,064 -0.69(-1.24%)
Oct 20, 2021 55.01 56.24 54.88 55.58 235,248 +0.78(+1.42%)
Oct 19, 2021 55.85 55.85 54.69 54.80 302,127 -0.76(-1.37%)
Oct 18, 2021 56.48 56.48 55.47 55.56 287,552 -1.44(-2.53%)
Oct 15, 2021 56.64 57.34 56.32 57.00 1,976,401 +0.89(+1.59%)
Oct 14, 2021 55.30 56.57 55.15 56.11 540,272 +1.23(+2.25%)
Oct 13, 2021 54.39 55.07 53.84 54.87 401,264 +0.65(+1.20%)
Oct 12, 2021 53.03 54.28 52.80 54.22 527,453 +1.23(+2.33%)
Oct 11, 2021 53.18 53.38 50.82 52.99 794,095 -0.54(-1.00%)
Oct 08, 2021 53.18 53.90 53.04 53.52 310,759 +0.26(+0.49%)
Oct 07, 2021 53.65 54.16 53.11 53.26 325,048 -0.33(-0.62%)
Oct 06, 2021 53.10 53.61 52.13 53.60 318,550 +0.18(+0.33%)
Oct 05, 2021 53.84 54.39 53.25 53.42 257,820 -0.37(-0.68%)
Oct 04, 2021 53.49 54.13 53.49 53.78 351,020 +0.50(+0.94%)
Oct 01, 2021 53.53 54.04 52.92 53.28 360,312 +0.06(+0.12%)
Sep 30, 2021 54.44 54.44 53.23 53.22 362,173 -0.80(-1.49%)
Sep 29, 2021 53.15 54.22 52.93 54.02 245,909 +1.17(+2.22%)
Sep 28, 2021 53.51 53.90 52.66 52.85 145,564 -0.60(-1.12%)
Sep 27, 2021 52.98 54.08 52.95 53.45 187,667 +0.30(+0.57%)
Sep 24, 2021 53.05 53.42 52.76 53.15 177,959 +0.01(+0.02%)
Sep 23, 2021 53.56 54.17 52.97 53.14 251,699 -0.48(-0.90%)
Sep 22, 2021 53.81 54.27 53.58 53.62 362,639 +0.04(+0.08%)
Sep 21, 2021 54.19 54.31 53.52 53.58 181,067 -0.30(-0.56%)
Sep 20, 2021 53.91 54.63 53.19 53.88 261,572 -0.51(-0.94%)
Sep 17, 2021 55.20 55.45 54.36 54.39 942,795 -0.63(-1.14%)
Sep 16, 2021 55.80 55.99 54.61 55.02 202,327 -0.52(-0.93%)
Sep 15, 2021 55.55 56.21 55.41 55.54 252,334 -0.27(-0.48%)
Sep 14, 2021 57.30 57.57 55.44 55.80 226,316 -1.31(-2.29%)
Sep 13, 2021 57.79 57.85 56.59 57.11 374,742 -0.11(-0.19%)
Sep 10, 2021 59.42 59.42 57.18 57.22 215,281 -2.17(-3.66%)
Sep 09, 2021 59.53 60.40 59.23 59.39 296,399 -0.44(-0.73%)
Sep 08, 2021 58.42 60.11 58.22 59.83 303,151 +1.08(+1.84%)
Sep 07, 2021 60.23 60.42 58.73 58.75 204,696 -1.56(-2.58%)
Sep 03, 2021 60.70 61.03 60.22 60.30 158,405 -0.48(-0.79%)
Sep 02, 2021 61.10 61.18 60.36 60.78 340,479 -0.27(-0.44%)
Sep 01, 2021 60.40 61.47 59.98 61.05 185,071 +0.77(+1.28%)
Aug 31, 2021 60.44 60.93 60.16 60.28 239,395 -0.10(-0.16%)
Aug 30, 2021 60.70 61.03 60.13 60.38 178,286 -0.41(-0.68%)
Aug 27, 2021 60.44 61.17 60.44 60.79 219,971 +0.49(+0.82%)
Aug 26, 2021 60.98 61.33 60.27 60.30 178,490 -0.79(-1.29%)
Aug 25, 2021 60.80 61.53 60.63 61.09 246,955 +0.13(+0.21%)
Aug 24, 2021 62.32 62.32 60.89 60.96 220,740 -1.31(-2.11%)
Aug 23, 2021 63.09 63.22 62.01 62.28 192,343 -1.01(-1.60%)
Aug 20, 2021 61.83 63.34 61.54 63.29 279,164 +1.42(+2.30%)
Aug 19, 2021 62.24 62.88 61.80 61.87 159,864 -0.72(-1.14%)
Aug 18, 2021 63.29 63.91 62.53 62.58 97,029 -0.80(-1.26%)
Aug 17, 2021 63.03 63.40 62.39 63.38 127,390 -0.06(-0.10%)
Aug 16, 2021 63.40 64.09 63.27 63.44 153,634 -0.13(-0.21%)
Aug 13, 2021 63.37 63.82 63.22 63.57 105,934 +0.13(+0.21%)
Aug 12, 2021 64.17 64.30 63.14 63.44 199,558 -0.35(-0.56%)
Aug 11, 2021 63.88 64.14 63.24 63.79 169,146 +0.13(+0.21%)
Aug 10, 2021 63.60 63.75 63.22 63.66 174,070 -0.08(-0.13%)
Aug 09, 2021 64.45 64.45 63.44 63.74 108,395 -0.56(-0.87%)
Aug 06, 2021 64.51 64.79 64.20 64.30 187,219 +0.21(+0.33%)
Aug 05, 2021 63.64 64.15 63.28 64.09 143,862 +0.82(+1.29%)
Aug 04, 2021 62.56 63.39 62.44 63.27 153,426 -0.19(-0.29%)
Aug 03, 2021 62.95 63.68 62.42 63.46 158,611 +0.73(+1.16%)
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.