Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2021 59.08 59.19 57.64 57.72 9,723,026 -1.64(-2.76%)
Nov 29, 2021 58.79 59.38 58.27 59.35 3,784,524 +0.71(+1.21%)
Nov 26, 2021 59.09 59.89 58.50 58.64 1,823,768 -0.50(-0.85%)
Nov 24, 2021 59.34 59.50 58.76 59.15 1,588,677 -0.13(-0.22%)
Nov 23, 2021 58.86 59.51 58.80 59.28 2,168,217 +0.52(+0.89%)
Nov 22, 2021 57.93 59.27 57.82 58.76 2,072,587 +0.78(+1.35%)
Nov 19, 2021 59.06 59.56 57.94 57.97 2,843,300 -0.80(-1.37%)
Nov 18, 2021 58.76 58.82 58.74 58.77 1,973,571 -0.21(-0.35%)
Nov 17, 2021 59.04 59.16 58.77 58.98 2,060,593 -0.13(-0.22%)
Nov 16, 2021 59.60 59.60 59.08 59.11 2,154,348 -0.41(-0.69%)
Nov 15, 2021 59.08 59.64 58.87 59.52 1,874,048 +0.43(+0.73%)
Nov 12, 2021 58.91 59.36 58.53 59.09 3,107,774 +0.32(+0.54%)
Nov 11, 2021 59.11 59.76 58.61 58.77 2,918,220 -0.59(-0.99%)
Nov 10, 2021 59.23 59.36 2,619,062 +0.34(+0.57%)
Nov 09, 2021 58.76 59.11 58.43 59.03 1,905,986 +0.50(+0.85%)
Nov 08, 2021 58.55 58.68 57.95 58.53 2,045,948 -0.01(-0.02%)
Nov 05, 2021 58.68 58.79 58.32 58.54 2,192,157 -0.06(-0.10%)
Nov 04, 2021 58.87 59.24 58.30 58.60 2,811,860 -0.40(-0.68%)
Nov 03, 2021 58.58 59.11 58.50 59.00 2,350,578 +0.48(+0.81%)
Nov 02, 2021 58.36 58.68 58.04 58.52 2,297,717 +0.32(+0.55%)
Nov 01, 2021 57.76 58.30 58.06 58.20 2,102,246 +0.46(+0.79%)
Oct 29, 2021 57.85 58.37 57.71 57.75 2,643,881 -0.22(-0.39%)
Oct 28, 2021 57.48 58.07 57.38 57.97 2,647,012 +0.69(+1.21%)
Oct 27, 2021 58.28 58.54 57.19 57.28 2,775,195 -0.74(-1.27%)
Oct 26, 2021 57.90 58.02 2,783,356 +0.19(+0.32%)
Oct 25, 2021 58.42 58.46 57.65 57.83 4,161,426 -0.74(-1.26%)
Oct 22, 2021 58.40 58.93 58.35 58.57 2,171,330 +0.18(+0.30%)
Oct 21, 2021 58.72 58.77 58.08 58.39 2,426,906 -0.21(-0.35%)
Oct 20, 2021 57.73 58.77 57.73 58.60 2,831,650 +0.95(+1.65%)
Oct 19, 2021 57.45 57.74 57.24 57.64 2,081,855 +0.16(+0.28%)
Oct 18, 2021 58.01 58.15 57.47 57.48 3,386,379 -0.60(-1.03%)
Oct 15, 2021 58.38 58.51 57.84 58.08 6,877,222 -0.19(-0.32%)
Oct 14, 2021 57.95 58.38 57.82 58.27 2,791,595 +0.47(+0.81%)
Oct 13, 2021 57.94 58.26 57.15 57.80 3,423,186 -0.26(-0.45%)
Oct 12, 2021 57.78 58.65 57.60 58.06 4,877,218 +0.42(+0.73%)
Oct 11, 2021 57.46 58.03 57.31 57.64 3,081,938 +0.21(+0.37%)
Oct 08, 2021 57.33 57.94 57.07 57.43 2,739,707 +0.13(+0.23%)
Oct 07, 2021 57.65 57.72 57.13 57.30 4,142,779 -0.28(-0.49%)
Oct 06, 2021 57.00 57.63 56.61 57.58 3,344,816 +0.55(+0.96%)
Oct 05, 2021 56.93 57.24 56.60 57.03 4,464,106 +0.08(+0.15%)
Oct 04, 2021 56.15 57.07 56.15 56.95 5,334,805 +0.77(+1.37%)
Oct 01, 2021 56.35 56.42 55.51 56.18 5,146,235 +0.74(+1.34%)
Sep 30, 2021 56.41 56.68 55.46 55.44 4,386,069 -0.88(-1.56%)
Sep 29, 2021 54.81 56.76 54.81 56.32 4,998,341 +1.33(+2.43%)
Sep 28, 2021 55.43 55.56 54.53 54.98 3,528,615 -0.30(-0.54%)
Sep 27, 2021 56.13 56.44 55.17 55.28 4,336,711 -0.82(-1.47%)
Sep 24, 2021 55.90 56.28 55.81 56.10 3,403,849 +0.24(+0.43%)
Sep 23, 2021 55.77 56.20 55.28 55.86 5,438,304 +0.33(+0.60%)
Sep 22, 2021 55.41 56.26 54.40 55.53 6,107,819 +1.77(+3.29%)
Sep 21, 2021 53.88 54.20 53.26 53.76 7,878,994 -0.69(-1.26%)
Sep 20, 2021 54.42 54.87 54.20 54.45 3,931,234 -0.16(-0.29%)
Sep 17, 2021 54.22 54.85 54.03 54.60 7,284,278 +0.19(+0.34%)
Sep 16, 2021 54.45 54.92 53.98 54.42 2,733,628 +0.00(+0.00%)
Sep 15, 2021 54.42 54.90 54.32 54.42 2,704,277 -0.05(-0.09%)
Sep 14, 2021 54.49 54.89 54.31 54.46 7,746,776 +0.13(+0.24%)
Sep 13, 2021 53.89 54.49 53.58 54.33 7,382,354 +0.19(+0.34%)
Sep 10, 2021 54.02 54.49 53.59 54.15 3,933,045 -0.02(-0.03%)
Sep 09, 2021 54.69 55.13 54.16 54.17 6,176,126 -0.86(-1.57%)
Sep 08, 2021 53.75 55.36 53.69 55.03 9,905,609 +2.40(+4.56%)
Sep 07, 2021 53.36 53.51 52.52 52.63 4,235,619 -0.91(-1.70%)
Sep 03, 2021 53.71 53.85 53.32 53.54 2,450,449 -0.14(-0.26%)
Sep 02, 2021 53.48 54.10 53.48 53.68 2,783,853 +0.20(+0.38%)
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.