Historical Prices

Date Open High Low Close Volume Change (%)
Dec 07, 2021 53.45 54.28 53.42 53.92 6,709,571 +0.39(+0.73%)
Dec 06, 2021 53.27 54.12 53.04 53.53 6,123,476 +0.79(+1.50%)
Dec 03, 2021 53.33 53.45 51.73 52.74 8,366,171 -0.18(-0.34%)
Dec 02, 2021 52.66 53.51 52.63 52.92 7,253,547 +0.63(+1.20%)
Dec 01, 2021 53.25 53.74 52.23 52.29 5,965,968 -0.44(-0.83%)
Nov 30, 2021 53.86 53.92 52.30 52.73 10,500,055 -1.44(-2.66%)
Nov 29, 2021 53.74 54.35 53.43 54.17 4,259,862 +0.74(+1.38%)
Nov 26, 2021 54.30 54.32 53.30 53.43 3,012,093 -1.08(-1.98%)
Nov 24, 2021 54.34 54.65 54.00 54.51 2,940,201 +0.13(+0.24%)
Nov 23, 2021 53.78 54.49 53.78 54.38 3,532,193 +0.77(+1.44%)
Nov 22, 2021 53.61 54.60 53.54 53.61 4,457,171 +0.00(+0.00%)
Nov 19, 2021 53.56 53.80 53.22 53.61 4,356,431 +0.07(+0.13%)
Nov 18, 2021 53.45 53.59 53.52 53.54 4,453,205 -0.04(-0.07%)
Nov 17, 2021 54.14 54.28 53.33 53.58 6,675,319 -0.67(-1.24%)
Nov 16, 2021 54.79 54.86 54.19 54.25 3,384,487 -0.52(-0.95%)
Nov 15, 2021 54.45 54.79 54.03 54.77 3,426,806 +0.37(+0.68%)
Nov 12, 2021 54.30 54.76 54.17 54.40 5,664,532 -0.30(-0.55%)
Nov 11, 2021 54.39 54.74 54.01 54.70 4,651,713 +0.25(+0.46%)
Nov 10, 2021 54.04 54.51 54.45 3,669,377 +0.36(+0.67%)
Nov 09, 2021 53.25 54.21 53.12 54.09 5,562,853 +0.97(+1.83%)
Nov 08, 2021 54.11 54.24 52.62 53.12 5,060,196 -1.02(-1.88%)
Nov 05, 2021 54.17 54.65 54.07 54.14 4,667,848 +0.03(+0.06%)
Nov 04, 2021 54.02 54.18 53.49 54.11 6,266,995 +0.06(+0.11%)
Nov 03, 2021 54.04 54.70 53.45 54.05 5,115,857 +0.31(+0.58%)
Nov 02, 2021 53.95 54.18 53.41 53.74 5,872,881 -0.15(-0.28%)
Nov 01, 2021 53.03 54.03 53.28 53.89 5,809,319 +0.70(+1.32%)
Oct 29, 2021 52.67 53.19 6,652,449 +0.44(+0.83%)
Oct 28, 2021 52.00 52.80 52.75 5,216,384 +0.77(+1.48%)
Oct 27, 2021 51.87 52.30 51.53 51.98 4,267,858 -0.04(-0.08%)
Oct 26, 2021 51.79 52.02 3,733,516 +0.43(+0.83%)
Oct 25, 2021 51.22 51.83 51.09 51.59 3,373,677 +0.28(+0.55%)
Oct 22, 2021 51.24 51.51 51.31 3,423,582 +0.24(+0.47%)
Oct 21, 2021 50.88 51.26 50.80 51.07 3,051,924 -0.14(-0.27%)
Oct 20, 2021 50.32 51.28 50.27 51.21 4,269,189 +0.89(+1.77%)
Oct 19, 2021 50.11 50.38 49.89 50.32 3,422,377 +0.43(+0.86%)
Oct 18, 2021 49.43 49.95 49.17 49.89 3,752,281 +0.08(+0.16%)
Oct 15, 2021 50.23 50.66 49.77 49.81 5,783,046 -0.32(-0.64%)
Oct 14, 2021 49.27 50.22 49.12 50.13 6,212,297 +1.05(+2.14%)
Oct 13, 2021 48.41 49.12 48.17 49.08 5,351,551 +0.79(+1.64%)
Oct 12, 2021 47.72 48.46 47.56 48.29 4,428,959 +0.72(+1.51%)
Oct 11, 2021 48.41 48.41 47.50 47.57 3,130,513 -0.78(-1.61%)
Oct 08, 2021 48.71 48.90 48.28 48.35 3,331,537 -0.36(-0.74%)
Oct 07, 2021 49.21 49.33 48.58 48.71 4,951,723 -0.40(-0.81%)
Oct 06, 2021 48.09 49.13 47.77 49.11 5,024,333 +0.77(+1.59%)
Oct 05, 2021 48.51 48.88 47.97 48.34 5,959,298 +0.00(+0.00%)
Oct 04, 2021 47.72 48.45 47.57 48.34 7,695,456 +0.55(+1.15%)
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.