Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2021 52.10 52.18 51.11 51.24 7,178,598 -1.48(-2.80%)
Nov 29, 2021 53.05 53.23 52.31 52.72 2,878,374 +0.12(+0.23%)
Nov 26, 2021 52.67 52.96 51.71 52.60 3,623,606 -1.36(-2.53%)
Nov 24, 2021 53.65 54.10 53.26 53.96 3,238,005 +0.20(+0.37%)
Nov 23, 2021 52.98 53.88 52.78 53.76 3,116,786 +0.89(+1.68%)
Nov 22, 2021 52.78 53.55 52.48 52.87 3,526,664 +0.40(+0.76%)
Nov 19, 2021 52.53 52.93 51.80 52.47 2,796,042 -0.44(-0.82%)
Nov 18, 2021 53.78 53.14 52.87 52.91 2,951,592 -0.97(-1.79%)
Nov 17, 2021 53.95 54.22 53.84 53.87 3,124,533 -0.32(-0.59%)
Nov 16, 2021 54.58 54.85 54.13 54.20 3,291,992 +0.02(+0.03%)
Nov 15, 2021 53.87 54.36 53.61 54.18 3,648,644 +0.53(+0.98%)
Nov 12, 2021 53.03 53.71 52.88 53.65 2,592,039 +0.64(+1.21%)
Nov 11, 2021 52.70 53.15 52.43 53.01 3,509,178 +0.29(+0.55%)
Nov 10, 2021 53.09 52.72 2,654,164 -0.24(-0.46%)
Nov 09, 2021 53.11 53.15 52.70 52.96 1,826,705 -0.44(-0.83%)
Nov 08, 2021 53.63 53.90 53.26 53.41 2,069,970 +0.00(+0.00%)
Nov 05, 2021 53.02 53.91 52.78 53.41 3,430,430 +0.99(+1.89%)
Nov 04, 2021 52.59 52.69 51.49 52.42 2,852,117 -0.34(-0.64%)
Nov 03, 2021 51.62 53.18 51.54 52.76 4,547,737 +0.88(+1.71%)
Nov 02, 2021 51.66 51.99 51.21 51.87 2,915,136 +0.24(+0.46%)
Nov 01, 2021 50.78 51.66 50.82 51.64 2,556,388 +1.13(+2.24%)
Oct 29, 2021 51.98 51.98 50.32 50.51 5,332,331 -1.59(-3.05%)
Oct 28, 2021 52.53 53.29 51.47 52.10 5,088,336 -0.60(-1.14%)
Oct 27, 2021 53.64 54.26 52.70 52.70 3,657,531 -1.07(-2.00%)
Oct 26, 2021 53.90 53.77 2,846,187 +0.15(+0.28%)
Oct 25, 2021 53.35 53.74 53.06 53.62 2,326,483 +0.41(+0.78%)
Oct 22, 2021 53.07 53.42 52.67 53.21 2,014,512 +0.40(+0.75%)
Oct 21, 2021 52.92 53.09 52.41 52.81 2,109,329 -0.30(-0.57%)
Oct 20, 2021 52.52 53.20 52.43 53.11 2,252,465 +0.61(+1.17%)
Oct 19, 2021 52.48 52.69 52.22 52.50 2,199,297 +0.59(+1.14%)
Oct 18, 2021 52.27 52.39 51.65 51.91 2,836,868 -0.37(-0.70%)
Oct 15, 2021 52.52 52.69 52.20 52.28 7,552,900 +0.19(+0.36%)
Oct 14, 2021 51.33 52.12 50.71 52.09 2,922,889 +1.31(+2.58%)
Oct 13, 2021 51.15 51.24 50.06 50.78 2,875,929 -0.44(-0.86%)
Oct 12, 2021 51.27 51.52 51.01 51.22 2,999,415 -0.05(-0.09%)
Oct 11, 2021 51.49 52.13 51.20 51.27 2,725,019 -0.04(-0.07%)
Oct 08, 2021 51.17 51.66 51.02 51.31 2,406,844 +0.34(+0.66%)
Oct 07, 2021 50.69 51.18 50.48 50.97 2,392,104 +0.79(+1.58%)
Oct 06, 2021 49.79 50.19 49.32 50.18 2,665,707 -0.10(-0.21%)
Oct 05, 2021 49.86 50.47 49.46 50.28 2,364,741 +0.62(+1.25%)
Oct 04, 2021 49.83 50.72 49.46 49.66 3,263,740 -0.16(-0.32%)
Oct 01, 2021 49.20 50.15 49.08 49.82 2,427,195 +0.76(+1.55%)
Sep 30, 2021 49.90 49.90 48.97 49.06 3,524,573 -0.57(-1.16%)
Sep 29, 2021 49.75 50.10 49.59 49.63 2,348,731 -0.08(-0.17%)
Sep 28, 2021 50.24 50.55 49.64 49.72 3,220,702 -0.54(-1.07%)
Sep 27, 2021 50.01 50.73 49.61 50.25 2,677,688 +0.72(+1.46%)
Sep 24, 2021 49.32 49.90 49.22 49.53 2,302,984 +0.23(+0.46%)
Sep 23, 2021 49.09 49.92 49.09 49.30 3,250,622 +0.48(+0.98%)
Sep 22, 2021 48.95 49.21 48.65 48.82 4,390,330 +0.50(+1.03%)
Sep 21, 2021 49.33 49.41 48.26 48.32 3,771,064 -0.68(-1.38%)
Sep 20, 2021 49.78 49.88 48.26 49.00 4,690,379 -1.81(-3.56%)
Sep 17, 2021 51.19 51.67 50.77 50.81 8,484,812 -0.54(-1.04%)
Sep 16, 2021 51.45 51.71 51.09 51.34 2,354,849 -0.09(-0.18%)
Sep 15, 2021 51.18 51.86 51.06 51.44 2,590,194 +0.35(+0.68%)
Sep 14, 2021 52.25 52.25 50.98 51.09 2,713,647 -0.88(-1.70%)
Sep 13, 2021 51.96 52.17 51.96 51.98 2,307,586 +0.54(+1.04%)
Sep 10, 2021 52.23 52.27 51.43 51.44 2,264,715 -0.45(-0.87%)
Sep 09, 2021 51.89 52.63 51.78 51.89 2,676,033 -0.03(-0.05%)
Sep 08, 2021 51.86 52.07 51.57 51.92 2,646,694 -0.08(-0.14%)
Sep 07, 2021 52.42 52.61 51.97 51.99 2,597,771 -0.43(-0.83%)
Sep 03, 2021 52.62 52.78 52.26 52.43 1,947,307 -0.26(-0.50%)
Sep 02, 2021 53.26 53.26 52.54 52.69 2,658,623 -0.33(-0.62%)
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.