Historical Prices

Date Open High Low Close Volume Change (%)
Dec 06, 2021 53.01 54.22 53.01 53.30 196,960 +0.85(+1.62%)
Dec 03, 2021 52.56 52.83 51.97 52.45 151,198 +0.20(+0.38%)
Dec 02, 2021 51.15 52.60 50.63 52.25 253,614 +1.58(+3.12%)
Dec 01, 2021 51.37 51.97 50.65 50.67 301,857 +0.42(+0.84%)
Nov 30, 2021 50.02 50.72 49.59 50.25 351,700 -0.37(-0.73%)
Nov 29, 2021 50.95 50.95 50.02 50.62 216,992 +0.27(+0.54%)
Nov 26, 2021 49.47 50.37 49.47 50.35 189,978 -0.51(-1.00%)
Nov 24, 2021 51.10 51.23 50.59 50.86 59,440 -0.60(-1.17%)
Nov 23, 2021 50.52 51.50 50.45 51.46 127,868 +1.13(+2.25%)
Nov 22, 2021 50.42 51.24 50.20 50.33 197,656 +0.04(+0.08%)
Nov 19, 2021 49.67 50.62 49.38 50.29 154,556 +0.32(+0.64%)
Nov 18, 2021 53.40 50.49 49.76 49.97 372,212 -3.71(-6.91%)
Nov 17, 2021 54.19 54.19 53.06 53.68 152,606 -0.55(-1.01%)
Nov 16, 2021 54.35 54.79 53.99 54.23 104,414 -0.30(-0.55%)
Nov 15, 2021 54.97 55.04 53.58 54.53 243,480 -0.07(-0.13%)
Nov 12, 2021 55.03 55.03 54.35 54.60 82,101 -0.16(-0.29%)
Nov 11, 2021 55.08 55.26 54.43 54.76 78,022 -0.06(-0.11%)
Nov 10, 2021 55.18 54.72 54.82 90,297 -0.29(-0.53%)
Nov 09, 2021 55.67 55.67 54.89 55.11 201,121 -0.49(-0.88%)
Nov 08, 2021 55.89 55.95 55.25 55.60 106,213 -0.02(-0.04%)
Nov 05, 2021 54.71 55.79 54.27 55.62 113,708 +1.58(+2.92%)
Nov 04, 2021 54.65 54.98 53.75 54.04 170,889 -0.39(-0.72%)
Nov 03, 2021 53.41 54.79 53.26 54.43 100,809 +0.99(+1.85%)
Nov 02, 2021 53.19 53.59 52.77 53.44 88,723 +0.27(+0.51%)
Nov 01, 2021 52.25 53.51 52.09 53.17 161,974 +1.08(+2.07%)
Oct 29, 2021 50.89 52.22 50.83 52.09 373,567 +0.40(+0.77%)
Oct 28, 2021 50.58 51.75 50.58 51.69 116,612 +1.20(+2.38%)
Oct 27, 2021 51.05 50.82 50.40 50.49 109,936 -0.71(-1.39%)
Oct 26, 2021 51.81 51.17 51.20 133,766 -0.42(-0.81%)
Oct 25, 2021 51.23 51.85 51.03 51.62 190,385 +0.31(+0.60%)
Oct 22, 2021 51.26 52.08 51.26 51.31 98,440 -0.03(-0.06%)
Oct 21, 2021 51.10 51.74 50.79 51.34 127,356 +0.35(+0.69%)
Oct 20, 2021 50.85 51.51 50.78 50.99 123,141 +0.11(+0.22%)
Oct 19, 2021 50.93 51.06 50.50 50.88 94,867 +0.19(+0.37%)
Oct 18, 2021 50.54 51.06 50.15 50.69 127,288 -0.09(-0.18%)
Oct 15, 2021 51.72 51.99 50.75 50.78 125,788 -0.34(-0.67%)
Oct 14, 2021 50.66 51.29 50.62 51.12 112,037 +0.71(+1.41%)
Oct 13, 2021 50.51 50.58 50.15 50.41 187,213 -0.17(-0.34%)
Oct 12, 2021 50.51 50.86 50.34 50.58 275,230 -0.01(-0.02%)
Oct 11, 2021 50.68 50.96 50.59 50.59 51,024 -0.21(-0.41%)
Oct 08, 2021 51.54 51.54 50.71 50.80 61,649 -0.76(-1.47%)
Oct 07, 2021 51.20 52.12 51.20 51.56 156,317 +0.39(+0.76%)
Oct 06, 2021 51.09 51.38 50.54 51.17 118,915 -0.40(-0.78%)
Oct 05, 2021 50.88 51.63 50.60 51.57 146,850 +0.79(+1.56%)
Oct 04, 2021 50.88 51.09 50.32 50.78 140,141 +0.04(+0.08%)
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.