Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2021 58.97 59.69 58.17 58.33 4,212,169 -1.12(-1.88%)
Nov 29, 2021 58.77 59.98 58.52 59.45 1,006,695 +1.08(+1.85%)
Nov 26, 2021 59.18 59.87 58.37 58.37 881,813 -1.54(-2.57%)
Nov 24, 2021 59.23 60.07 59.00 59.91 1,015,849 +0.78(+1.32%)
Nov 23, 2021 58.61 59.35 58.39 59.13 933,051 +0.36(+0.61%)
Nov 22, 2021 58.93 59.33 58.18 58.77 1,068,970 +0.08(+0.14%)
Nov 19, 2021 58.67 59.01 58.37 58.69 1,604,288 +0.46(+0.79%)
Nov 18, 2021 58.18 58.23 57.95 58.23 1,295,367 +0.10(+0.17%)
Nov 17, 2021 57.59 58.15 56.81 58.13 993,362 +0.38(+0.66%)
Nov 16, 2021 57.91 58.13 57.35 57.75 1,378,010 -0.12(-0.21%)
Nov 15, 2021 57.35 57.91 57.20 57.87 1,258,407 +0.20(+0.35%)
Nov 12, 2021 57.69 57.98 57.38 57.67 975,016 -0.05(-0.09%)
Nov 11, 2021 57.09 57.73 56.83 57.72 1,138,395 +0.53(+0.93%)
Nov 10, 2021 56.65 57.19 1,228,047 +0.54(+0.95%)
Nov 09, 2021 56.88 56.88 56.29 56.65 1,277,705 -0.09(-0.16%)
Nov 08, 2021 56.13 56.75 55.81 56.74 1,099,099 +0.70(+1.25%)
Nov 05, 2021 56.66 57.00 56.01 56.04 993,864 -0.40(-0.71%)
Nov 04, 2021 56.63 56.71 56.11 56.44 1,037,573 +0.14(+0.25%)
Nov 03, 2021 56.17 56.66 55.86 56.30 1,650,153 +0.20(+0.36%)
Nov 02, 2021 56.52 56.74 55.86 56.10 2,186,588 -0.24(-0.43%)
Nov 01, 2021 56.54 55.97 55.08 56.34 1,339,492 +0.10(+0.18%)
Oct 29, 2021 56.54 56.99 56.08 56.24 2,302,836 -0.50(-0.88%)
Oct 28, 2021 55.58 56.77 55.47 56.74 1,650,531 +1.30(+2.34%)
Oct 27, 2021 55.87 56.12 55.42 55.44 1,386,444 -0.17(-0.31%)
Oct 26, 2021 55.76 55.96 55.61 2,166,318 -0.09(-0.16%)
Oct 25, 2021 55.61 55.72 55.03 55.70 1,156,203 +0.18(+0.32%)
Oct 22, 2021 55.22 55.80 54.92 55.52 1,027,158 +0.33(+0.60%)
Oct 21, 2021 54.90 55.54 54.63 55.19 1,534,810 +0.33(+0.60%)
Oct 20, 2021 53.91 54.88 53.60 54.86 1,592,661 +1.05(+1.95%)
Oct 19, 2021 54.17 54.31 53.75 53.81 960,262 -0.09(-0.17%)
Oct 18, 2021 53.04 54.07 52.76 53.90 1,627,865 +0.68(+1.28%)
Oct 15, 2021 53.36 53.56 52.96 53.22 1,303,294 +0.20(+0.38%)
Oct 14, 2021 52.65 53.11 52.46 53.02 1,221,833 +0.67(+1.28%)
Oct 13, 2021 51.40 52.42 51.40 52.35 1,169,837 +0.80(+1.55%)
Oct 12, 2021 50.91 51.73 50.54 51.55 1,658,903 +0.93(+1.84%)
Oct 11, 2021 50.37 50.67 49.99 50.62 682,173 +0.22(+0.44%)
Oct 08, 2021 50.79 50.93 50.36 50.40 973,766 -0.31(-0.61%)
Oct 07, 2021 50.57 51.38 50.41 50.71 2,610,308 +0.40(+0.80%)
Oct 06, 2021 49.59 50.41 48.81 50.31 2,333,515 +0.60(+1.21%)
Oct 05, 2021 49.55 49.91 49.04 49.71 1,675,240 +0.30(+0.61%)
Oct 04, 2021 48.68 49.61 48.68 49.41 2,653,625 +0.61(+1.25%)
Oct 01, 2021 48.10 49.23 47.61 48.80 1,738,134 +0.93(+1.94%)
Sep 30, 2021 48.93 48.95 47.87 47.87 1,942,834 -0.75(-1.54%)
Sep 29, 2021 48.30 48.80 48.28 48.62 1,194,300 +0.47(+0.98%)
Sep 28, 2021 47.65 48.45 47.40 48.15 1,949,507 +0.08(+0.17%)
Sep 27, 2021 48.73 49.21 47.96 48.07 1,449,675 -0.78(-1.60%)
Sep 24, 2021 49.20 49.42 48.76 48.85 1,480,969 -0.47(-0.95%)
Sep 23, 2021 49.53 49.68 49.07 49.32 1,511,593 -0.10(-0.20%)
Sep 22, 2021 49.32 49.57 49.01 49.42 1,604,959 +0.52(+1.06%)
Sep 21, 2021 49.27 49.63 48.89 48.90 1,381,966 -0.21(-0.43%)
Sep 20, 2021 49.11 49.50 48.42 49.11 1,591,236 -0.32(-0.65%)
Sep 17, 2021 50.22 50.48 49.33 49.43 2,908,933 -1.16(-2.29%)
Sep 16, 2021 50.62 51.04 50.32 50.59 905,430 -0.03(-0.06%)
Sep 15, 2021 50.60 51.05 50.29 50.62 1,107,681 +0.05(+0.10%)
Sep 14, 2021 50.69 50.92 50.26 50.57 970,704 +0.00(+0.00%)
Sep 13, 2021 51.16 51.22 50.41 50.57 1,123,603 -0.18(-0.35%)
Sep 10, 2021 51.44 51.51 50.67 50.75 1,799,271 -0.63(-1.23%)
Sep 09, 2021 53.03 53.03 51.35 51.38 2,663,412 -1.91(-3.58%)
Sep 08, 2021 52.80 53.67 52.77 53.29 1,515,027 +0.29(+0.55%)
Sep 07, 2021 53.51 53.53 52.45 53.00 1,565,203 -0.62(-1.16%)
Sep 03, 2021 53.50 53.73 53.01 53.62 1,772,918 -0.03(-0.06%)
Sep 02, 2021 53.56 53.71 53.02 53.65 1,447,805 +0.21(+0.39%)
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.