Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2021 54.06 54.06 52.87 52.94 451,609 -1.54(-2.83%)
Nov 29, 2021 54.77 55.18 54.00 54.48 328,297 +0.21(+0.38%)
Nov 26, 2021 56.04 56.24 53.45 54.28 335,377 -2.60(-4.57%)
Nov 24, 2021 57.43 57.48 56.76 56.88 285,556 -0.54(-0.94%)
Nov 23, 2021 57.34 57.82 56.85 57.42 387,299 +0.35(+0.62%)
Nov 22, 2021 56.66 57.67 56.51 57.07 452,735 +0.54(+0.96%)
Nov 19, 2021 56.40 56.55 56.14 56.52 259,549 -0.08(-0.14%)
Nov 18, 2021 56.98 56.61 56.18 56.61 218,023 -0.54(-0.95%)
Nov 17, 2021 57.34 57.41 56.88 57.15 271,018 -0.33(-0.57%)
Nov 16, 2021 58.25 58.28 57.17 57.47 229,087 -0.78(-1.33%)
Nov 15, 2021 58.25 58.40 57.72 58.25 185,603 +0.45(+0.78%)
Nov 12, 2021 58.06 58.42 57.61 57.80 141,395 -0.05(-0.09%)
Nov 11, 2021 58.52 58.66 57.70 57.85 148,316 -0.61(-1.04%)
Nov 10, 2021 57.49 58.46 213,811 +1.10(+1.92%)
Nov 09, 2021 57.25 57.67 56.64 57.36 193,632 +0.23(+0.41%)
Nov 08, 2021 58.30 58.30 56.66 57.13 279,050 -1.15(-1.98%)
Nov 05, 2021 57.46 58.74 57.44 58.28 238,668 +0.98(+1.72%)
Nov 04, 2021 55.49 57.73 55.49 57.30 359,923 +0.60(+1.06%)
Nov 03, 2021 56.41 57.28 56.25 56.70 284,936 +0.37(+0.65%)
Nov 02, 2021 56.79 56.79 55.48 56.33 192,241 -0.17(-0.30%)
Nov 01, 2021 55.02 56.61 55.03 56.50 222,814 +1.48(+2.68%)
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%)
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.