Historical Prices

Date Open High Low Close Volume Change (%)
Oct 21, 2021 56.23 56.41 55.69 56.12 1,985,026 -0.32(-0.57%)
Oct 20, 2021 55.81 56.53 55.71 56.44 2,119,727 +0.65(+1.17%)
Oct 19, 2021 55.77 55.99 55.49 55.79 2,069,692 +0.63(+1.14%)
Oct 18, 2021 55.54 55.67 54.88 55.16 2,669,691 -0.39(-0.70%)
Oct 15, 2021 55.81 55.99 55.47 55.55 7,107,805 +0.20(+0.36%)
Oct 14, 2021 54.54 55.38 53.89 55.35 2,750,642 +1.39(+2.58%)
Oct 13, 2021 54.35 54.45 53.19 53.96 2,706,450 -0.47(-0.86%)
Oct 12, 2021 54.48 54.75 54.20 54.43 2,822,659 -0.05(-0.09%)
Oct 11, 2021 54.71 55.40 54.41 54.48 2,564,433 -0.04(-0.07%)
Oct 08, 2021 54.37 54.90 54.22 54.52 2,265,008 +0.36(+0.66%)
Oct 07, 2021 53.86 54.39 53.64 54.16 2,251,137 +0.84(+1.58%)
Oct 06, 2021 52.91 53.33 52.40 53.32 2,508,616 -0.11(-0.21%)
Oct 05, 2021 52.98 53.63 52.56 53.43 2,225,386 +0.66(+1.25%)
Oct 04, 2021 52.95 53.90 52.56 52.77 3,071,407 -0.17(-0.32%)
Oct 01, 2021 52.28 53.29 52.15 52.94 2,284,160 +0.81(+1.55%)
Sep 30, 2021 53.03 53.03 52.04 52.13 3,316,869 -0.61(-1.16%)
Sep 29, 2021 52.87 53.24 52.70 52.74 2,210,320 -0.09(-0.17%)
Sep 28, 2021 53.39 53.72 52.74 52.83 3,030,905 -0.57(-1.07%)
Sep 27, 2021 53.14 53.91 52.72 53.40 2,519,891 +0.77(+1.46%)
Sep 24, 2021 52.41 53.02 52.30 52.63 2,167,269 +0.24(+0.46%)
Sep 23, 2021 52.16 53.05 52.16 52.39 3,059,062 +0.51(+0.98%)
Sep 22, 2021 52.01 52.29 51.70 51.88 4,131,606 +0.53(+1.03%)
Sep 21, 2021 52.42 52.50 51.28 51.35 3,548,834 -0.72(-1.38%)
Sep 20, 2021 52.90 53.00 51.28 52.07 4,413,973 -1.92(-3.56%)
Sep 17, 2021 54.40 54.91 53.95 53.99 7,984,799 -0.57(-1.04%)
Sep 16, 2021 54.67 54.95 54.29 54.56 2,216,077 -0.10(-0.18%)
Sep 15, 2021 54.38 55.11 54.26 54.66 2,437,553 +0.37(+0.68%)
Sep 14, 2021 55.52 55.52 54.17 54.29 2,553,731 -0.94(-1.70%)
Sep 13, 2021 55.21 55.44 55.21 55.23 2,171,599 +0.57(+1.04%)
Sep 10, 2021 55.50 55.54 54.65 54.66 2,131,255 -0.48(-0.87%)
Sep 09, 2021 55.14 55.93 55.02 55.14 2,518,334 -0.03(-0.05%)
Sep 08, 2021 55.11 55.33 54.80 55.17 2,490,724 -0.08(-0.14%)
Sep 07, 2021 55.70 55.90 55.22 55.25 2,444,684 -0.46(-0.83%)
Sep 03, 2021 55.91 56.09 55.53 55.71 1,832,552 -0.28(-0.50%)
Sep 02, 2021 56.59 56.59 55.83 55.99 2,501,950 -0.35(-0.62%)
Sep 01, 2021 56.86 56.86 56.16 56.34 2,359,905 -0.34(-0.60%)
Aug 31, 2021 56.34 57.04 56.14 56.68 3,378,641 +0.25(+0.44%)
Aug 30, 2021 57.07 57.09 56.35 56.43 1,908,409 -0.66(-1.16%)
Aug 27, 2021 56.59 57.32 56.39 57.09 1,667,646 +0.69(+1.22%)
Aug 26, 2021 57.21 57.23 56.35 56.40 1,925,653 -0.71(-1.24%)
Aug 25, 2021 56.84 57.55 56.51 57.11 2,609,854 +0.40(+0.71%)
Aug 24, 2021 56.85 57.03 56.51 56.71 1,901,069 +0.00(+0.00%)
Aug 23, 2021 56.70 57.24 56.10 56.71 2,334,682 +0.35(+0.62%)
Aug 20, 2021 55.85 56.50 55.50 56.36 1,796,749 +0.44(+0.79%)
Aug 19, 2021 55.67 56.33 55.51 55.92 2,414,507 -0.45(-0.80%)
Aug 18, 2021 56.74 57.21 56.34 56.37 2,550,467 -0.74(-1.30%)
Aug 17, 2021 56.84 57.40 56.62 57.11 2,408,941 -0.41(-0.71%)
Aug 16, 2021 57.00 57.64 56.68 57.52 2,482,823 +0.26(+0.45%)
Aug 13, 2021 57.51 57.63 57.14 57.26 1,681,571 -0.10(-0.17%)
Aug 12, 2021 57.14 57.43 56.85 57.36 1,911,629 +0.41(+0.72%)
Aug 11, 2021 56.83 57.19 56.45 56.95 3,142,677 +0.25(+0.44%)
Aug 10, 2021 56.03 56.96 55.70 56.70 3,123,124 +0.59(+1.05%)
Aug 09, 2021 56.14 56.39 55.60 56.11 2,191,028 -0.13(-0.23%)
Aug 06, 2021 56.01 56.41 55.90 56.24 3,162,939 +0.67(+1.21%)
Aug 05, 2021 55.50 55.98 55.17 55.57 2,106,056 +0.63(+1.15%)
Aug 04, 2021 54.98 55.56 54.76 54.94 3,475,336 -0.66(-1.19%)
Aug 03, 2021 55.17 55.64 54.28 55.60 2,726,466 +0.89(+1.63%)
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.