Historical Prices

Date Open High Low Close Volume Change (%)
Oct 22, 2021 56.29 56.60 56.02 56.05 1,838,805 -0.05(-0.09%)
Oct 21, 2021 56.00 56.14 55.62 56.10 1,385,744 +0.09(+0.16%)
Oct 20, 2021 56.27 56.59 55.82 56.01 2,335,986 -0.25(-0.44%)
Oct 19, 2021 56.05 56.56 55.85 56.26 2,721,980 +0.60(+1.08%)
Oct 18, 2021 55.47 55.76 55.20 55.66 2,382,945 -0.08(-0.14%)
Oct 15, 2021 55.92 56.14 55.56 55.74 2,849,463 +0.12(+0.22%)
Oct 14, 2021 54.31 55.70 53.72 55.62 4,187,323 +1.97(+3.67%)
Oct 13, 2021 54.21 54.41 53.49 53.65 4,232,549 -0.18(-0.33%)
Oct 12, 2021 53.17 54.55 52.39 53.83 5,976,319 +1.60(+3.06%)
Oct 11, 2021 52.60 53.31 52.18 52.23 3,726,865 -0.49(-0.93%)
Oct 08, 2021 51.50 53.01 51.42 52.72 5,158,081 +0.00(+0.00%)
Oct 07, 2021 52.41 53.42 52.27 52.72 3,490,908 +0.73(+1.40%)
Oct 06, 2021 51.48 52.05 50.70 51.99 2,473,364 +0.29(+0.56%)
Oct 05, 2021 51.30 51.94 50.99 51.70 2,560,218 +0.40(+0.78%)
Oct 04, 2021 51.54 51.91 51.13 51.30 2,903,707 -0.38(-0.74%)
Oct 01, 2021 51.80 52.26 50.98 51.68 2,890,503 +0.07(+0.14%)
Sep 30, 2021 53.11 53.25 51.58 51.61 2,909,397 -1.21(-2.29%)
Sep 29, 2021 52.82 53.14 52.58 52.82 1,631,934 +0.15(+0.28%)
Sep 28, 2021 53.88 53.96 52.60 52.67 2,619,950 -1.31(-2.43%)
Sep 27, 2021 53.92 54.17 53.37 53.98 2,227,486 -0.12(-0.22%)
Sep 24, 2021 53.66 54.27 53.55 54.10 1,825,270 +0.23(+0.43%)
Sep 23, 2021 53.26 54.14 53.10 53.87 1,980,282 +0.64(+1.20%)
Sep 22, 2021 53.13 53.49 52.87 53.23 2,359,972 +0.56(+1.06%)
Sep 21, 2021 53.13 53.22 52.26 52.67 2,732,743 -0.23(-0.43%)
Sep 20, 2021 52.24 53.06 52.14 52.90 3,536,443 -0.06(-0.11%)
Sep 17, 2021 53.03 53.10 52.76 52.96 5,437,321 -0.55(-1.03%)
Sep 16, 2021 53.66 53.91 53.47 53.51 2,048,789 -0.25(-0.47%)
Sep 15, 2021 53.07 54.17 52.91 53.76 2,744,863 +0.72(+1.36%)
Sep 14, 2021 53.68 53.81 52.78 53.04 2,782,909 -0.34(-0.64%)
Sep 13, 2021 54.00 54.09 52.98 53.38 2,265,977 -0.20(-0.37%)
Sep 10, 2021 53.56 53.94 53.52 53.58 2,965,442 +0.17(+0.32%)
Sep 09, 2021 54.08 54.09 53.14 53.41 2,325,332 -0.47(-0.87%)
Sep 08, 2021 53.51 54.16 53.47 53.88 2,523,423 -0.13(-0.24%)
Sep 07, 2021 55.80 55.86 53.93 54.01 4,410,629 -1.88(-3.36%)
Sep 03, 2021 56.08 56.22 55.63 55.89 1,671,184 -0.32(-0.57%)
Sep 02, 2021 55.73 56.27 55.71 56.21 5,179,533 +0.75(+1.35%)
Sep 01, 2021 55.87 55.89 55.08 55.46 2,383,398 -0.39(-0.70%)
Aug 31, 2021 56.20 56.29 55.69 55.85 2,023,265 -0.28(-0.50%)
Aug 30, 2021 55.66 56.39 55.58 56.13 1,350,098 +0.46(+0.83%)
Aug 27, 2021 55.78 56.18 55.56 55.67 1,661,287 +0.10(+0.18%)
Aug 26, 2021 55.47 55.71 54.79 55.57 2,156,157 +0.06(+0.11%)
Aug 25, 2021 55.27 55.65 55.08 55.51 2,258,459 +0.41(+0.74%)
Aug 24, 2021 55.53 55.57 54.99 55.10 1,893,412 -0.45(-0.81%)
Aug 23, 2021 55.47 56.17 55.39 55.55 2,147,859 +0.08(+0.14%)
Aug 20, 2021 54.92 56.06 54.92 55.47 5,641,304 +0.41(+0.74%)
Aug 19, 2021 53.94 55.28 53.85 55.06 2,848,760 +0.85(+1.57%)
Aug 18, 2021 54.61 54.97 54.16 54.21 1,937,805 -0.66(-1.20%)
Aug 17, 2021 55.44 55.61 54.48 54.87 2,190,650 -0.75(-1.35%)
Aug 16, 2021 55.32 55.80 55.01 55.62 2,133,442 +0.35(+0.63%)
Aug 13, 2021 55.40 55.48 55.06 55.27 1,274,111 -0.05(-0.09%)
Aug 12, 2021 55.84 55.84 55.24 55.32 1,783,344 -0.35(-0.63%)
Aug 11, 2021 55.16 55.68 55.01 55.67 1,832,221 +0.81(+1.48%)
Aug 10, 2021 54.87 55.33 54.73 54.86 2,618,828 -0.10(-0.18%)
Aug 09, 2021 55.21 55.23 54.86 54.96 1,402,313 -0.30(-0.54%)
Aug 06, 2021 55.45 55.61 55.05 55.26 2,121,827 -0.19(-0.34%)
Aug 05, 2021 55.59 55.85 55.24 55.45 1,753,971 +0.15(+0.27%)
Aug 04, 2021 55.74 55.93 55.16 55.30 1,855,680 -0.64(-1.14%)
Aug 03, 2021 54.92 56.11 54.92 55.94 2,718,861 +1.23(+2.25%)
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.