Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2021 58.88 59.04 57.31 57.36 5,003,659 -1.72(-2.90%)
Nov 29, 2021 58.76 59.33 58.27 59.08 2,374,850 +0.80(+1.38%)
Nov 26, 2021 58.43 58.84 58.00 58.27 1,918,637 -0.76(-1.28%)
Nov 24, 2021 58.86 59.14 58.47 59.03 2,789,365 -0.04(-0.07%)
Nov 23, 2021 59.20 59.34 58.63 59.07 2,326,998 -0.11(-0.18%)
Nov 22, 2021 59.48 59.87 59.14 59.18 3,124,389 +0.01(+0.02%)
Nov 19, 2021 59.36 59.78 59.01 59.17 5,323,394 -0.07(-0.11%)
Nov 18, 2021 59.41 59.46 59.12 59.23 2,110,659 -0.13(-0.21%)
Nov 17, 2021 59.41 59.63 59.15 59.36 2,539,196 -0.12(-0.20%)
Nov 16, 2021 58.96 59.87 58.96 59.48 3,094,579 +0.69(+1.17%)
Nov 15, 2021 58.47 58.83 58.28 58.79 2,605,837 +0.39(+0.66%)
Nov 12, 2021 57.76 58.67 57.67 58.40 3,203,234 +0.91(+1.59%)
Nov 11, 2021 56.83 57.71 56.62 57.49 2,711,703 +0.42(+0.73%)
Nov 10, 2021 57.01 57.07 2,379,589 +0.05(+0.09%)
Nov 09, 2021 56.60 57.08 56.46 57.02 2,022,677 +0.57(+1.01%)
Nov 08, 2021 56.93 57.04 56.15 56.45 1,804,172 +0.00(+0.00%)
Nov 05, 2021 57.09 57.74 56.34 56.45 2,422,458 -0.29(-0.51%)
Nov 04, 2021 55.63 56.90 55.47 56.74 3,296,786 +1.22(+2.20%)
Nov 03, 2021 55.74 56.01 55.14 55.52 3,121,308 -0.15(-0.26%)
Nov 02, 2021 55.28 55.84 54.78 55.67 2,497,874 +0.62(+1.13%)
Nov 01, 2021 55.44 55.17 54.86 55.05 2,144,339 -0.29(-0.53%)
Oct 29, 2021 54.50 55.49 54.39 55.34 3,334,502 +0.87(+1.60%)
Oct 28, 2021 54.09 54.52 54.47 1,904,316 +0.59(+1.10%)
Oct 27, 2021 54.41 54.53 53.73 53.87 2,138,313 -0.45(-0.82%)
Oct 26, 2021 54.61 54.32 1,834,026 -0.12(-0.21%)
Oct 25, 2021 54.29 54.90 53.97 54.44 2,235,894 +0.37(+0.68%)
Oct 22, 2021 54.30 54.60 54.04 54.07 1,906,228 -0.05(-0.09%)
Oct 21, 2021 54.02 54.15 53.65 54.12 1,436,554 +0.09(+0.16%)
Oct 20, 2021 54.28 54.59 53.84 54.03 2,421,639 -0.24(-0.44%)
Oct 19, 2021 54.07 54.56 53.87 54.27 2,821,786 +0.58(+1.08%)
Oct 18, 2021 53.51 53.78 53.24 53.69 2,470,320 -0.08(-0.14%)
Oct 15, 2021 53.94 54.15 53.59 53.77 2,953,943 +0.12(+0.22%)
Oct 14, 2021 52.39 53.73 51.82 53.65 4,340,859 +1.90(+3.67%)
Oct 13, 2021 52.29 52.49 51.60 51.75 4,387,743 -0.17(-0.33%)
Oct 12, 2021 51.29 52.62 50.54 51.93 6,195,451 +1.54(+3.06%)
Oct 11, 2021 50.74 51.42 50.33 50.38 3,863,517 -0.47(-0.93%)
Oct 08, 2021 49.68 51.14 49.60 50.86 5,347,211 +0.00(+0.00%)
Oct 07, 2021 50.56 51.53 50.42 50.86 3,618,908 +0.70(+1.40%)
Oct 06, 2021 49.66 50.21 48.91 50.15 2,564,054 +0.28(+0.56%)
Oct 05, 2021 49.49 50.10 49.19 49.87 2,654,093 +0.39(+0.78%)
Oct 04, 2021 49.72 50.07 49.32 49.49 3,010,176 -0.37(-0.74%)
Oct 01, 2021 49.97 50.41 49.18 49.85 2,996,488 +0.07(+0.14%)
Sep 30, 2021 51.23 51.37 49.76 49.78 3,016,075 -1.17(-2.29%)
Sep 29, 2021 50.95 51.26 50.72 50.95 1,691,771 +0.14(+0.28%)
Sep 28, 2021 51.97 52.05 50.74 50.81 2,716,015 -1.26(-2.43%)
Sep 27, 2021 52.01 52.25 51.48 52.07 2,309,160 -0.12(-0.22%)
Sep 24, 2021 51.76 52.35 51.66 52.19 1,892,196 +0.22(+0.43%)
Sep 23, 2021 51.38 52.23 51.22 51.96 2,052,892 +0.62(+1.20%)
Sep 22, 2021 51.25 51.59 51.00 51.35 2,446,504 +0.54(+1.06%)
Sep 21, 2021 51.25 51.34 50.41 50.81 2,832,944 -0.22(-0.43%)
Sep 20, 2021 50.39 51.18 50.30 51.03 3,666,113 -0.06(-0.11%)
Sep 17, 2021 51.15 51.22 50.89 51.09 5,636,690 -0.53(-1.03%)
Sep 16, 2021 51.76 52.00 51.58 51.62 2,123,911 -0.24(-0.46%)
Sep 15, 2021 51.19 52.25 51.04 51.86 2,845,508 +0.69(+1.36%)
Sep 14, 2021 51.78 51.91 50.91 51.16 2,884,949 -0.33(-0.64%)
Sep 13, 2021 52.09 52.18 51.11 51.49 2,349,063 -0.19(-0.37%)
Sep 10, 2021 51.67 52.03 51.63 51.68 3,074,175 +0.16(+0.32%)
Sep 09, 2021 52.17 52.18 51.26 51.52 2,410,594 -0.45(-0.87%)
Sep 08, 2021 51.62 52.24 51.58 51.97 2,615,949 -0.13(-0.24%)
Sep 07, 2021 53.83 53.88 52.02 52.10 4,572,353 -1.81(-3.36%)
Sep 03, 2021 54.10 54.24 53.66 53.91 1,732,461 -0.31(-0.57%)
Sep 02, 2021 53.76 54.28 53.74 54.22 5,369,450 +0.72(+1.35%)
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.