Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2021 55.69 55.97 55.64 55.67 20,224,880 +0.02(+0.03%)
Nov 29, 2021 55.97 55.97 55.47 55.65 20,037,758 +0.18(+0.32%)
Nov 26, 2021 55.81 55.83 55.18 55.47 11,405,027 -1.83(-3.20%)
Nov 24, 2021 57.07 57.33 56.93 57.30 10,452,336 -0.09(-0.16%)
Nov 23, 2021 57.44 57.66 57.14 57.40 13,824,362 -0.02(-0.03%)
Nov 22, 2021 57.80 57.95 57.42 57.42 10,477,568 -0.49(-0.85%)
Nov 19, 2021 58.08 58.23 57.86 57.91 10,480,948 -0.08(-0.14%)
Nov 18, 2021 58.11 58.04 57.72 57.99 10,448,909 -0.63(-1.07%)
Nov 17, 2021 58.99 59.00 58.47 58.62 13,725,619 -0.31(-0.53%)
Nov 16, 2021 58.99 59.07 58.75 58.93 11,200,474 +0.00(+0.00%)
Nov 15, 2021 59.25 59.28 58.88 58.93 11,476,582 -0.17(-0.28%)
Nov 12, 2021 58.92 59.16 58.83 59.10 10,471,097 +0.18(+0.30%)
Nov 11, 2021 58.70 59.05 58.68 58.92 8,902,806 +0.93(+1.60%)
Nov 10, 2021 58.30 58.00 10,653,998 -0.22(-0.38%)
Nov 09, 2021 58.47 58.64 58.12 58.22 11,338,990 -0.21(-0.36%)
Nov 08, 2021 58.29 58.47 58.22 58.43 6,528,218 +0.53(+0.91%)
Nov 05, 2021 58.13 58.13 57.69 57.91 9,753,778 -0.03(-0.05%)
Nov 04, 2021 58.13 58.17 57.73 57.93 8,244,452 -0.11(-0.19%)
Nov 03, 2021 57.68 58.14 57.49 58.04 10,852,487 +0.30(+0.51%)
Nov 02, 2021 57.88 57.89 57.68 57.75 6,909,145 -0.52(-0.89%)
Nov 01, 2021 57.80 58.27 58.12 58.27 10,809,686 +0.46(+0.80%)
Oct 29, 2021 57.91 57.97 57.49 57.80 22,158,748 -0.75(-1.28%)
Oct 28, 2021 58.31 58.55 58.14 58.55 17,406,522 +0.05(+0.08%)
Oct 27, 2021 58.67 58.93 58.48 58.51 17,845,488 -0.43(-0.72%)
Oct 26, 2021 59.42 58.93 33,266,566 -0.34(-0.58%)
Oct 25, 2021 59.23 59.34 58.92 59.28 21,555,322 +0.33(+0.57%)
Oct 22, 2021 59.14 59.40 58.75 58.94 23,457,632 -0.13(-0.22%)
Oct 21, 2021 59.13 59.22 58.97 59.07 26,684,666 -0.51(-0.85%)
Oct 20, 2021 59.68 59.68 59.42 59.58 11,282,535 -0.03(-0.05%)
Oct 19, 2021 59.31 59.65 59.20 59.61 10,640,432 +0.74(+1.26%)
Oct 18, 2021 58.66 59.03 58.60 58.87 10,630,600 -0.15(-0.25%)
Oct 15, 2021 58.60 59.10 58.52 59.02 10,757,082 +0.73(+1.26%)
Oct 14, 2021 58.41 58.47 58.10 58.29 8,835,139 +0.18(+0.30%)
Oct 13, 2021 57.80 58.20 57.67 58.11 10,392,722 +0.81(+1.42%)
Oct 12, 2021 57.61 57.71 57.28 57.29 10,246,658 -0.32(-0.56%)
Oct 11, 2021 57.99 58.15 57.57 57.62 8,574,666 -0.08(-0.14%)
Oct 08, 2021 57.66 57.81 57.52 57.70 10,661,767 +0.13(+0.23%)
Oct 07, 2021 57.25 57.77 57.19 57.57 7,438,117 +1.11(+1.97%)
Oct 06, 2021 55.91 56.49 55.79 56.46 16,264,617 -0.31(-0.55%)
Oct 05, 2021 56.55 56.98 56.50 56.78 10,681,879 +0.41(+0.72%)
Oct 04, 2021 56.78 56.80 56.01 56.37 14,605,085 -0.83(-1.46%)
Oct 01, 2021 57.17 57.34 56.67 57.20 10,838,897 +0.02(+0.03%)
Sep 30, 2021 57.41 57.61 57.09 57.18 10,617,593 +0.45(+0.80%)
Sep 29, 2021 57.12 57.26 56.72 56.73 7,941,492 -0.54(-0.94%)
Sep 28, 2021 57.66 57.76 57.08 57.27 12,799,839 -0.78(-1.34%)
Sep 27, 2021 57.73 58.17 57.56 58.04 7,655,467 +0.37(+0.64%)
Sep 24, 2021 57.77 57.87 57.65 57.67 12,564,342 -0.67(-1.14%)
Sep 23, 2021 58.17 58.43 58.08 58.34 14,425,707 +0.43(+0.74%)
Sep 22, 2021 57.71 58.30 57.71 57.92 16,017,992 +0.76(+1.33%)
Sep 21, 2021 57.17 57.29 56.91 57.16 14,120,584 +0.37(+0.65%)
Sep 20, 2021 56.88 57.22 56.29 56.79 17,112,460 -1.52(-2.60%)
Sep 17, 2021 58.55 58.62 58.17 58.30 13,949,290 -0.25(-0.43%)
Sep 16, 2021 58.40 58.59 58.18 58.55 12,777,039 -0.66(-1.11%)
Sep 15, 2021 59.02 59.21 58.79 59.21 9,630,434 +0.03(+0.05%)
Sep 14, 2021 59.50 59.55 59.04 59.18 13,962,129 -0.44(-0.73%)
Sep 13, 2021 59.53 59.75 59.30 59.62 15,043,820 +0.19(+0.31%)
Sep 10, 2021 59.94 59.98 59.41 59.43 8,468,143 -0.02(-0.03%)
Sep 09, 2021 59.32 59.58 59.20 59.45 12,521,049 -0.06(-0.11%)
Sep 08, 2021 60.04 60.05 59.42 59.52 11,043,294 -0.94(-1.56%)
Sep 07, 2021 60.27 60.56 60.22 60.46 9,113,194 +0.34(+0.57%)
Sep 03, 2021 59.97 60.20 59.92 60.12 6,987,753 +0.31(+0.51%)
Sep 02, 2021 60.04 60.12 59.74 59.81 10,124,457 -0.31(-0.52%)
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.