Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2021 55.06 55.69 54.54 54.98 3,255,184 +0.48(+0.88%)
Nov 29, 2021 54.19 54.70 53.86 54.50 2,401,120 +1.32(+2.48%)
Nov 26, 2021 52.14 53.26 52.01 53.18 1,709,591 -0.98(-1.81%)
Nov 24, 2021 54.47 54.96 53.93 54.16 2,070,955 +0.04(+0.07%)
Nov 23, 2021 53.32 54.17 53.28 54.12 2,849,904 +1.49(+2.83%)
Nov 22, 2021 51.37 52.98 51.19 52.63 2,255,631 +1.83(+3.60%)
Nov 19, 2021 50.97 51.24 50.75 50.80 1,555,760 -0.01(-0.02%)
Nov 18, 2021 50.73 50.88 50.73 50.81 1,757,565 -0.03(-0.06%)
Nov 17, 2021 51.15 51.60 50.79 50.84 1,733,702 -0.18(-0.35%)
Nov 16, 2021 51.85 51.93 51.02 51.02 2,050,923 -1.00(-1.92%)
Nov 15, 2021 52.14 52.20 51.75 52.02 2,480,446 -0.83(-1.57%)
Nov 12, 2021 52.72 53.19 52.53 52.85 1,475,802 -0.57(-1.07%)
Nov 11, 2021 52.90 53.46 52.75 53.42 2,278,703 +2.68(+5.28%)
Nov 10, 2021 51.25 50.72 50.74 1,967,417 -1.09(-2.10%)
Nov 09, 2021 52.21 52.47 51.19 51.83 2,504,916 -1.05(-1.99%)
Nov 08, 2021 51.90 52.89 51.87 52.88 1,851,246 +1.17(+2.26%)
Nov 05, 2021 51.41 51.82 51.28 51.71 2,351,994 +0.21(+0.41%)
Nov 04, 2021 51.47 51.63 50.99 51.50 2,447,535 -0.40(-0.77%)
Nov 03, 2021 51.48 52.12 51.26 51.90 2,394,962 +0.66(+1.29%)
Nov 02, 2021 51.19 51.38 50.75 51.24 2,548,584 -1.35(-2.57%)
Nov 01, 2021 52.92 52.97 52.59 52.59 2,163,194 -0.39(-0.74%)
Oct 29, 2021 53.43 53.57 52.78 52.98 3,160,544 -1.22(-2.25%)
Oct 28, 2021 54.04 54.40 53.82 54.20 1,932,965 +0.42(+0.78%)
Oct 27, 2021 54.04 54.38 53.71 53.78 2,186,529 -0.94(-1.72%)
Oct 26, 2021 55.05 54.72 1,432,475 -0.44(-0.80%)
Oct 25, 2021 54.80 55.39 54.74 55.16 2,962,846 +0.64(+1.17%)
Oct 22, 2021 54.10 54.74 53.55 54.52 2,094,775 +0.85(+1.58%)
Oct 21, 2021 53.71 53.87 53.38 53.67 2,858,422 -2.11(-3.78%)
Oct 20, 2021 55.21 55.81 54.84 55.78 2,490,381 -0.06(-0.11%)
Oct 19, 2021 55.54 56.12 55.38 55.84 2,659,048 +0.28(+0.50%)
Oct 18, 2021 55.00 55.57 54.45 55.56 2,763,395 +0.48(+0.87%)
Oct 15, 2021 55.44 55.63 54.82 55.08 2,309,360 -0.07(-0.13%)
Oct 14, 2021 54.45 55.27 54.38 55.15 2,737,975 +1.94(+3.65%)
Oct 13, 2021 52.64 53.25 52.53 53.21 3,159,303 -0.07(-0.13%)
Oct 12, 2021 53.33 53.59 53.04 53.28 1,746,906 -0.05(-0.09%)
Oct 11, 2021 54.07 54.44 53.32 53.33 1,935,611 +0.81(+1.54%)
Oct 08, 2021 52.39 52.80 52.14 52.52 1,758,165 +0.64(+1.23%)
Oct 07, 2021 51.54 52.35 51.54 51.88 1,875,768 +0.84(+1.65%)
Oct 06, 2021 50.16 51.05 49.80 51.04 2,752,793 +0.23(+0.45%)
Oct 05, 2021 50.75 51.08 50.03 50.81 1,836,826 +0.33(+0.65%)
Oct 04, 2021 50.85 51.41 50.40 50.48 2,083,135 -0.13(-0.26%)
Oct 01, 2021 50.70 50.94 49.98 50.61 1,960,871 -0.08(-0.16%)
Sep 30, 2021 51.05 51.37 50.69 50.69 2,723,963 +0.93(+1.87%)
Sep 29, 2021 50.02 50.38 49.50 49.76 2,989,297 +0.02(+0.04%)
Sep 28, 2021 50.82 51.02 49.66 49.74 3,768,594 -2.18(-4.20%)
Sep 27, 2021 51.07 52.00 51.06 51.92 2,568,973 +0.61(+1.19%)
Sep 24, 2021 51.28 51.70 51.14 51.31 1,928,922 -0.53(-1.02%)
Sep 23, 2021 52.19 52.46 51.60 51.84 3,650,731 +0.36(+0.70%)
Sep 22, 2021 52.12 52.35 51.29 51.48 4,472,053 +0.11(+0.21%)
Sep 21, 2021 51.92 51.97 50.68 51.37 3,720,076 +0.40(+0.78%)
Sep 20, 2021 49.87 50.97 49.70 50.97 4,646,818 -1.17(-2.24%)
Sep 17, 2021 52.60 52.85 51.43 52.14 5,272,973 -2.72(-4.96%)
Sep 16, 2021 55.51 55.53 54.18 54.86 2,990,166 -2.15(-3.77%)
Sep 15, 2021 56.66 57.40 56.58 57.01 2,116,992 +0.59(+1.05%)
Sep 14, 2021 57.63 57.63 56.25 56.42 2,696,432 -1.32(-2.29%)
Sep 13, 2021 58.02 58.19 57.48 57.74 2,964,168 +0.34(+0.59%)
Sep 10, 2021 57.75 58.28 57.40 57.40 2,191,707 +0.37(+0.65%)
Sep 09, 2021 57.01 57.42 56.80 57.03 3,416,569 -0.45(-0.78%)
Sep 08, 2021 58.07 58.34 57.25 57.48 3,298,075 -1.03(-1.76%)
Sep 07, 2021 58.66 59.10 58.23 58.51 2,967,059 -1.08(-1.81%)
Sep 03, 2021 59.14 59.82 58.77 59.59 2,721,838 +1.05(+1.79%)
Sep 02, 2021 58.04 58.74 58.00 58.54 3,888,007 +0.51(+0.88%)
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.