Historical Prices

Date Open High Low Close Volume Change (%)
Oct 29, 2021 54.56 54.68 54.50 54.59 387,981 +0.03(+0.05%)
Oct 28, 2021 54.52 54.62 54.51 54.56 284,296 +0.01(+0.02%)
Oct 27, 2021 54.70 54.69 54.50 54.55 282,580 -0.15(-0.27%)
Oct 26, 2021 54.71 54.65 54.70 225,855 -0.03(-0.05%)
Oct 25, 2021 54.74 54.84 54.67 54.73 150,484 -0.05(-0.09%)
Oct 22, 2021 54.84 54.84 54.67 54.78 281,908 +0.01(+0.02%)
Oct 21, 2021 54.79 54.84 54.63 54.77 192,703 -0.04(-0.07%)
Oct 20, 2021 54.70 54.95 54.62 54.81 183,561 +0.05(+0.09%)
Oct 19, 2021 54.76 54.80 53.97 54.76 650,514 +0.00(+0.00%)
Oct 18, 2021 55.10 55.19 54.71 54.76 738,739 -0.34(-0.62%)
Oct 15, 2021 55.47 55.48 55.02 55.10 278,675 -0.26(-0.47%)
Oct 14, 2021 55.23 55.36 55.15 55.36 213,628 +0.18(+0.33%)
Oct 13, 2021 55.20 55.25 55.11 55.18 342,882 +0.02(+0.04%)
Oct 12, 2021 55.24 55.27 55.13 55.16 358,569 -0.04(-0.07%)
Oct 11, 2021 55.29 55.30 55.13 55.20 247,131 +0.00(+0.00%)
Oct 08, 2021 55.24 55.30 55.20 55.20 171,899 -0.05(-0.09%)
Oct 07, 2021 55.15 55.25 55.15 55.25 309,210 +0.05(+0.09%)
Oct 06, 2021 55.02 55.23 55.02 55.20 365,839 +0.04(+0.07%)
Oct 05, 2021 54.96 55.20 54.96 55.16 374,073 +0.21(+0.38%)
Oct 04, 2021 55.06 55.08 54.93 54.95 319,543 -0.06(-0.11%)
Oct 01, 2021 54.74 55.09 54.74 55.01 475,809 +0.47(+0.86%)
Sep 30, 2021 55.09 55.14 54.72 54.54 581,435 -0.46(-0.84%)
Sep 29, 2021 55.15 55.15 54.99 55.00 192,745 -0.15(-0.27%)
Sep 28, 2021 55.06 55.25 55.06 55.15 205,441 +0.01(+0.02%)
Sep 27, 2021 54.96 55.22 54.96 55.14 353,224 +0.16(+0.29%)
Sep 24, 2021 55.07 55.10 54.98 54.98 189,375 -0.12(-0.22%)
Sep 23, 2021 54.96 55.14 54.95 55.10 281,407 +0.27(+0.49%)
Sep 22, 2021 54.97 55.06 54.85 54.83 316,879 -0.07(-0.13%)
Sep 21, 2021 54.91 55.04 54.90 54.90 290,432 -0.01(-0.02%)
Sep 20, 2021 54.85 55.00 54.81 54.91 454,270 +0.07(+0.13%)
Sep 17, 2021 55.00 55.10 54.82 54.84 1,000,093 -0.24(-0.44%)
Sep 16, 2021 55.01 55.10 54.97 55.08 288,701 +0.05(+0.09%)
Sep 15, 2021 54.95 55.05 54.86 55.03 283,721 +0.07(+0.13%)
Sep 14, 2021 55.03 55.03 54.90 54.96 403,720 +0.01(+0.02%)
Sep 13, 2021 55.00 55.04 54.95 54.95 340,513 -0.03(-0.05%)
Sep 10, 2021 54.95 55.07 54.95 54.98 258,212 +0.07(+0.13%)
Sep 09, 2021 54.98 55.07 54.91 54.91 218,024 -0.06(-0.11%)
Sep 08, 2021 55.01 55.09 54.95 54.97 265,248 -0.04(-0.07%)
Sep 07, 2021 55.03 55.09 54.98 55.01 231,686 -0.02(-0.04%)
Sep 03, 2021 54.95 55.13 54.92 55.03 336,084 +0.04(+0.07%)
Sep 02, 2021 54.95 55.05 54.87 54.99 281,874 +0.04(+0.07%)
Sep 01, 2021 54.83 54.98 54.83 54.95 403,470 +0.12(+0.22%)
Aug 31, 2021 54.76 54.99 54.76 54.83 403,670 +0.07(+0.13%)
Aug 30, 2021 54.74 54.92 54.67 54.76 403,963 -0.14(-0.26%)
Aug 27, 2021 54.75 54.90 54.75 54.90 260,489 +0.12(+0.22%)
Aug 26, 2021 54.78 54.87 54.75 54.78 265,586 -0.02(-0.04%)
Aug 25, 2021 54.84 54.91 54.71 54.80 422,845 +0.05(+0.09%)
Aug 24, 2021 54.75 54.84 54.72 54.75 396,733 -0.03(-0.05%)
Aug 23, 2021 54.79 54.85 54.73 54.78 227,384 +0.04(+0.07%)
Aug 20, 2021 54.59 54.85 54.59 54.74 437,794 -0.10(-0.18%)
Aug 19, 2021 54.60 54.87 54.54 54.84 634,171 +0.08(+0.15%)
Aug 18, 2021 54.60 54.90 54.60 54.76 323,748 +0.00(+0.00%)
Aug 17, 2021 54.55 54.76 54.44 54.76 1,004,570 +0.20(+0.37%)
Aug 16, 2021 54.71 54.76 54.53 54.56 565,564 -0.23(-0.42%)
Aug 13, 2021 54.79 54.84 54.73 54.79 201,642 +0.04(+0.07%)
Aug 12, 2021 54.73 54.80 54.67 54.75 410,221 +0.00(+0.00%)
Aug 11, 2021 54.75 54.84 54.72 54.75 375,877 -0.03(-0.05%)
Aug 10, 2021 54.70 54.85 54.68 54.78 300,881 +0.11(+0.20%)
Aug 09, 2021 54.70 54.77 54.65 54.67 268,334 -0.02(-0.04%)
Aug 06, 2021 54.76 54.98 54.66 54.69 506,691 +0.00(+0.00%)
Aug 05, 2021 54.70 54.80 54.61 54.69 432,505 +0.08(+0.15%)
Aug 04, 2021 54.90 54.97 54.49 54.61 650,769 -0.27(-0.49%)
Aug 03, 2021 54.89 55.02 54.85 54.88 438,046 +0.02(+0.04%)
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.