Historical Prices

Date Open High Low Close Volume Change (%)
Dec 03, 2021 54.69 55.17 53.85 54.28 3,672,035 -0.97(-1.76%)
Dec 02, 2021 54.00 55.73 53.75 55.25 2,960,597 +1.58(+2.94%)
Dec 01, 2021 55.25 55.90 53.66 53.67 3,241,108 -0.47(-0.87%)
Nov 30, 2021 55.04 55.13 54.00 54.14 6,794,507 -1.56(-2.80%)
Nov 29, 2021 56.05 56.24 55.27 55.70 2,724,367 +0.13(+0.23%)
Nov 26, 2021 55.65 55.96 54.63 55.57 3,429,725 -1.44(-2.53%)
Nov 24, 2021 56.68 57.16 56.27 57.01 3,064,756 +0.21(+0.37%)
Nov 23, 2021 55.97 56.92 55.76 56.80 2,950,023 +0.94(+1.68%)
Nov 22, 2021 55.76 56.58 55.45 55.86 3,337,970 +0.42(+0.76%)
Nov 19, 2021 55.50 55.92 54.73 55.44 2,646,440 -0.46(-0.82%)
Nov 18, 2021 56.82 56.15 55.86 55.90 2,793,667 -1.02(-1.79%)
Nov 17, 2021 57.00 57.29 56.88 56.92 2,957,355 -0.34(-0.59%)
Nov 16, 2021 57.67 57.95 57.20 57.26 3,115,854 -0.31(-0.54%)
Nov 15, 2021 57.24 57.76 56.97 57.57 3,433,628 +0.56(+0.98%)
Nov 12, 2021 56.35 57.08 56.19 57.01 2,439,289 +0.68(+1.21%)
Nov 11, 2021 56.00 56.48 55.71 56.33 3,302,381 +0.31(+0.55%)
Nov 10, 2021 56.41 56.02 2,497,753 -0.26(-0.46%)
Nov 09, 2021 56.44 56.48 56.00 56.28 1,719,057 -0.47(-0.83%)
Nov 08, 2021 56.99 57.28 56.60 56.75 1,947,986 +0.00(+0.00%)
Nov 05, 2021 56.34 57.28 56.08 56.75 3,228,274 +1.05(+1.89%)
Nov 04, 2021 55.88 55.99 54.71 55.70 2,684,041 -0.36(-0.64%)
Nov 03, 2021 54.85 56.51 54.77 56.06 4,279,737 +0.94(+1.71%)
Nov 02, 2021 54.90 55.24 54.42 55.12 2,743,346 +0.25(+0.46%)
Nov 01, 2021 53.96 54.90 54.01 54.87 2,405,739 +1.20(+2.24%)
Oct 29, 2021 55.24 55.24 53.47 53.67 5,018,095 -1.69(-3.05%)
Oct 28, 2021 55.82 56.63 54.69 55.36 4,788,479 -0.64(-1.14%)
Oct 27, 2021 57.00 57.66 56.00 56.00 3,441,992 -1.14(-2.00%)
Oct 26, 2021 57.27 57.14 2,678,460 +0.16(+0.28%)
Oct 25, 2021 56.69 57.10 56.38 56.98 2,189,383 +0.44(+0.78%)
Oct 22, 2021 56.39 56.76 55.97 56.54 1,895,796 +0.42(+0.75%)
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%)
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.