Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2021 55.69 55.96 55.63 55.66 20,227,766 +0.02(+0.03%)
Nov 29, 2021 55.96 55.96 55.46 55.64 20,040,620 +0.18(+0.32%)
Nov 26, 2021 55.81 55.82 55.18 55.46 11,406,655 -1.83(-3.20%)
Nov 24, 2021 57.06 57.32 56.93 57.30 10,453,828 -0.09(-0.16%)
Nov 23, 2021 57.43 57.65 57.13 57.39 13,826,335 -0.02(-0.03%)
Nov 22, 2021 57.80 57.94 57.41 57.41 10,479,063 -0.49(-0.85%)
Nov 19, 2021 58.07 58.22 57.86 57.90 10,482,444 -0.08(-0.14%)
Nov 18, 2021 58.10 58.04 57.71 57.98 10,450,401 -0.63(-1.07%)
Nov 17, 2021 58.98 58.99 58.46 58.61 13,727,578 -0.31(-0.53%)
Nov 16, 2021 58.98 59.06 58.74 58.93 11,202,073 +0.00(+0.00%)
Nov 15, 2021 59.24 59.27 58.87 58.93 11,478,220 -0.17(-0.28%)
Nov 12, 2021 58.92 59.15 58.82 59.09 10,472,592 +0.18(+0.30%)
Nov 11, 2021 58.69 59.05 58.68 58.92 8,904,077 +0.93(+1.60%)
Nov 10, 2021 58.30 57.99 10,655,519 -0.22(-0.38%)
Nov 09, 2021 58.46 58.63 58.11 58.21 11,340,608 -0.21(-0.36%)
Nov 08, 2021 58.28 58.46 58.21 58.43 6,529,150 +0.53(+0.91%)
Nov 05, 2021 58.12 58.12 57.68 57.90 9,755,171 -0.03(-0.05%)
Nov 04, 2021 58.12 58.16 57.72 57.93 8,245,629 -0.11(-0.19%)
Nov 03, 2021 57.68 58.13 57.48 58.04 10,854,036 +0.30(+0.51%)
Nov 02, 2021 57.87 57.88 57.68 57.74 6,910,131 -0.52(-0.89%)
Nov 01, 2021 57.80 58.26 58.12 58.26 10,811,229 +0.46(+0.80%)
Oct 29, 2021 57.90 57.96 57.49 57.80 22,161,910 -0.75(-1.28%)
Oct 28, 2021 58.31 58.55 58.13 58.55 17,409,008 +0.05(+0.08%)
Oct 27, 2021 58.67 58.93 58.48 58.50 17,848,034 -0.43(-0.72%)
Oct 26, 2021 59.42 58.93 33,271,314 -0.34(-0.58%)
Oct 25, 2021 59.22 59.33 58.92 59.27 21,558,398 +0.33(+0.57%)
Oct 22, 2021 59.13 59.39 58.74 58.93 23,460,982 -0.13(-0.22%)
Oct 21, 2021 59.12 59.21 58.96 59.06 26,688,474 -0.51(-0.85%)
Oct 20, 2021 59.68 59.68 59.41 59.57 11,284,146 -0.03(-0.05%)
Oct 19, 2021 59.30 59.64 59.19 59.60 10,641,950 +0.74(+1.26%)
Oct 18, 2021 58.65 59.02 58.59 58.86 10,632,117 -0.15(-0.25%)
Oct 15, 2021 58.59 59.09 58.51 59.01 10,758,617 +0.73(+1.25%)
Oct 14, 2021 58.40 58.46 58.09 58.28 8,836,400 +0.18(+0.30%)
Oct 13, 2021 57.80 58.19 57.67 58.10 10,394,206 +0.81(+1.42%)
Oct 12, 2021 57.60 57.70 57.27 57.29 10,248,121 -0.32(-0.56%)
Oct 11, 2021 57.98 58.14 57.56 57.61 8,575,890 -0.08(-0.14%)
Oct 08, 2021 57.65 57.81 57.51 57.69 10,663,289 +0.13(+0.23%)
Oct 07, 2021 57.24 57.76 57.18 57.56 7,439,179 +1.11(+1.97%)
Oct 06, 2021 55.90 56.48 55.79 56.45 16,266,939 -0.31(-0.55%)
Oct 05, 2021 56.55 56.97 56.50 56.77 10,683,403 +0.41(+0.72%)
Oct 04, 2021 56.77 56.79 56.00 56.36 14,607,170 -0.83(-1.46%)
Oct 01, 2021 57.17 57.33 56.66 57.19 10,840,444 +0.02(+0.03%)
Sep 30, 2021 57.40 57.60 57.08 57.18 10,619,109 +0.45(+0.80%)
Sep 29, 2021 57.11 57.25 56.71 56.72 7,942,626 -0.54(-0.94%)
Sep 28, 2021 57.65 57.75 57.07 57.26 12,801,666 -0.78(-1.34%)
Sep 27, 2021 57.72 58.16 57.56 58.04 7,656,560 +0.37(+0.64%)
Sep 24, 2021 57.76 57.86 57.64 57.67 12,566,136 -0.67(-1.14%)
Sep 23, 2021 58.17 58.43 58.07 58.33 14,427,766 +0.43(+0.74%)
Sep 22, 2021 57.70 58.30 57.70 57.91 16,020,278 +0.76(+1.33%)
Sep 21, 2021 57.17 57.28 56.90 57.15 14,122,599 +0.37(+0.65%)
Sep 20, 2021 56.87 57.21 56.29 56.78 17,114,902 -1.52(-2.60%)
Sep 17, 2021 58.55 58.61 58.17 58.30 13,951,281 -0.25(-0.43%)
Sep 16, 2021 58.39 58.58 58.18 58.55 12,778,863 -0.66(-1.11%)
Sep 15, 2021 59.01 59.20 58.79 59.20 9,631,809 +0.03(+0.05%)
Sep 14, 2021 59.49 59.54 59.04 59.18 13,964,122 -0.44(-0.73%)
Sep 13, 2021 59.52 59.74 59.30 59.61 15,045,967 +0.19(+0.31%)
Sep 10, 2021 59.93 59.98 59.40 59.43 8,469,352 -0.02(-0.03%)
Sep 09, 2021 59.31 59.57 59.19 59.44 12,522,837 -0.06(-0.11%)
Sep 08, 2021 60.04 60.04 59.41 59.51 11,044,871 -0.94(-1.56%)
Sep 07, 2021 60.26 60.55 60.21 60.45 9,114,495 +0.34(+0.57%)
Sep 03, 2021 59.96 60.19 59.92 60.11 6,988,751 +0.31(+0.51%)
Sep 02, 2021 60.03 60.11 59.74 59.80 10,125,903 -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.