Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2021 57.10 57.26 55.58 55.64 5,158,914 -1.66(-2.90%)
Nov 29, 2021 56.99 57.55 56.52 57.30 2,448,537 +0.78(+1.38%)
Nov 26, 2021 56.67 57.07 56.26 56.52 1,978,169 -0.73(-1.28%)
Nov 24, 2021 57.09 57.36 56.71 57.25 2,875,913 -0.04(-0.07%)
Nov 23, 2021 57.41 57.55 56.87 57.29 2,399,200 -0.10(-0.18%)
Nov 22, 2021 57.69 58.06 57.36 57.40 3,221,333 +0.01(+0.02%)
Nov 19, 2021 57.57 57.99 57.24 57.39 5,488,569 -0.07(-0.11%)
Nov 18, 2021 57.62 57.67 57.34 57.45 2,176,149 -0.12(-0.21%)
Nov 17, 2021 57.62 57.84 57.37 57.57 2,617,982 -0.11(-0.20%)
Nov 16, 2021 57.19 58.07 57.19 57.69 3,190,598 +0.67(+1.17%)
Nov 15, 2021 56.71 57.06 56.53 57.02 2,686,691 +0.38(+0.66%)
Nov 12, 2021 56.02 56.91 55.94 56.64 3,302,624 +0.88(+1.59%)
Nov 11, 2021 55.12 55.98 54.91 55.76 2,795,842 +0.40(+0.73%)
Nov 10, 2021 55.30 55.36 2,453,424 +0.05(+0.08%)
Nov 09, 2021 54.89 55.36 54.76 55.31 2,085,437 +0.55(+1.01%)
Nov 08, 2021 55.21 55.33 54.46 54.75 1,860,152 +0.00(+0.00%)
Nov 05, 2021 55.37 56.00 54.64 54.75 2,497,622 -0.28(-0.51%)
Nov 04, 2021 53.95 55.19 53.80 55.04 3,399,079 +1.18(+2.20%)
Nov 03, 2021 54.07 54.32 53.48 53.85 3,218,156 -0.14(-0.26%)
Nov 02, 2021 53.62 54.16 53.13 53.99 2,575,379 +0.60(+1.13%)
Nov 01, 2021 53.78 53.51 53.21 53.39 2,210,874 -0.28(-0.53%)
Oct 29, 2021 52.86 53.82 52.75 53.67 3,437,965 +0.85(+1.60%)
Oct 28, 2021 52.46 52.88 52.83 1,963,403 +0.57(+1.10%)
Oct 27, 2021 52.77 52.89 52.11 52.25 2,204,661 -0.43(-0.82%)
Oct 26, 2021 52.97 52.68 1,890,932 -0.11(-0.21%)
Oct 25, 2021 52.66 53.25 52.35 52.80 2,305,269 +0.36(+0.68%)
Oct 22, 2021 52.66 52.95 52.41 52.44 1,965,374 -0.05(-0.09%)
Oct 21, 2021 52.39 52.52 52.04 52.49 1,481,128 +0.08(+0.16%)
Oct 20, 2021 52.65 52.95 52.22 52.40 2,496,778 -0.23(-0.44%)
Oct 19, 2021 52.44 52.92 52.25 52.64 2,909,341 +0.56(+1.08%)
Oct 18, 2021 51.90 52.17 51.64 52.08 2,546,969 -0.07(-0.14%)
Oct 15, 2021 52.32 52.52 51.98 52.15 3,045,599 +0.11(+0.22%)
Oct 14, 2021 50.81 52.11 50.26 52.04 4,475,547 +1.84(+3.67%)
Oct 13, 2021 50.72 50.91 50.05 50.20 4,523,886 -0.17(-0.33%)
Oct 12, 2021 49.75 51.04 49.02 50.36 6,387,685 +1.50(+3.06%)
Oct 11, 2021 49.21 49.88 48.82 48.87 3,983,395 -0.46(-0.93%)
Oct 08, 2021 48.18 49.60 48.11 49.32 5,513,125 +0.00(+0.00%)
Oct 07, 2021 49.03 49.98 48.90 49.32 3,731,196 +0.68(+1.40%)
Oct 06, 2021 48.16 48.70 47.43 48.64 2,643,612 +0.27(+0.56%)
Oct 05, 2021 48.00 48.60 47.71 48.37 2,736,444 +0.37(+0.78%)
Oct 04, 2021 48.22 48.57 47.84 48.00 3,103,576 -0.36(-0.74%)
Oct 01, 2021 48.46 48.89 47.70 48.35 3,089,464 +0.07(+0.14%)
Sep 30, 2021 49.69 49.82 48.26 48.29 3,109,658 -1.13(-2.29%)
Sep 29, 2021 49.42 49.72 49.19 49.42 1,744,264 +0.14(+0.28%)
Sep 28, 2021 50.41 50.48 49.21 49.28 2,800,288 -1.23(-2.43%)
Sep 27, 2021 50.45 50.68 49.93 50.50 2,380,809 -0.11(-0.22%)
Sep 24, 2021 50.20 50.77 50.10 50.62 1,950,908 +0.22(+0.43%)
Sep 23, 2021 49.83 50.65 49.68 50.40 2,116,590 +0.60(+1.20%)
Sep 22, 2021 49.71 50.04 49.47 49.80 2,522,415 +0.52(+1.06%)
Sep 21, 2021 49.71 49.79 48.89 49.28 2,920,845 -0.22(-0.43%)
Sep 20, 2021 48.88 49.64 48.78 49.49 3,779,865 -0.06(-0.11%)
Sep 17, 2021 49.61 49.68 49.36 49.55 5,811,586 -0.51(-1.03%)
Sep 16, 2021 50.20 50.44 50.03 50.06 2,189,812 -0.23(-0.47%)
Sep 15, 2021 49.65 50.68 49.50 50.30 2,933,799 +0.67(+1.36%)
Sep 14, 2021 50.22 50.35 49.38 49.62 2,974,464 -0.32(-0.64%)
Sep 13, 2021 50.52 50.61 49.57 49.94 2,421,950 -0.19(-0.37%)
Sep 10, 2021 50.11 50.47 50.07 50.13 3,169,561 +0.16(+0.32%)
Sep 09, 2021 50.60 50.61 49.72 49.97 2,485,390 -0.44(-0.87%)
Sep 08, 2021 50.06 50.67 50.03 50.41 2,697,117 -0.12(-0.24%)
Sep 07, 2021 52.21 52.26 50.46 50.53 4,714,224 -1.76(-3.36%)
Sep 03, 2021 52.47 52.60 52.05 52.29 1,786,216 -0.30(-0.57%)
Sep 02, 2021 52.14 52.65 52.12 52.59 5,536,054 +0.70(+1.35%)
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.