Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2021 55.65 55.79 53.91 53.95 3,773,909 -2.09(-3.73%)
Nov 29, 2021 55.30 56.15 54.91 56.04 1,265,499 +0.92(+1.66%)
Nov 26, 2021 55.63 55.96 55.06 55.12 861,436 -0.83(-1.49%)
Nov 24, 2021 56.18 56.24 55.83 55.96 703,316 -0.25(-0.44%)
Nov 23, 2021 56.62 56.69 56.01 56.20 843,041 -0.30(-0.54%)
Nov 22, 2021 55.75 56.51 55.40 56.51 1,205,721 +0.68(+1.22%)
Nov 19, 2021 55.63 55.91 55.40 55.83 1,268,267 +0.41(+0.74%)
Nov 18, 2021 55.86 55.44 55.27 55.41 917,863 -0.45(-0.80%)
Nov 17, 2021 55.37 55.97 55.05 55.86 1,152,371 +0.38(+0.68%)
Nov 16, 2021 56.11 56.19 55.46 55.49 1,236,257 -0.59(-1.05%)
Nov 15, 2021 55.32 56.08 55.08 56.07 1,168,371 +1.07(+1.95%)
Nov 12, 2021 55.15 55.32 54.96 55.00 1,321,549 -0.07(-0.13%)
Nov 11, 2021 55.64 55.80 54.98 55.08 1,182,473 -0.74(-1.33%)
Nov 10, 2021 55.23 55.87 55.82 1,231,700 +0.75(+1.37%)
Nov 09, 2021 54.75 55.29 54.69 55.07 1,035,614 +0.46(+0.84%)
Nov 08, 2021 55.47 55.54 54.47 54.61 1,485,615 -0.87(-1.57%)
Nov 05, 2021 55.17 55.91 55.03 55.48 1,391,296 +0.46(+0.83%)
Nov 04, 2021 54.79 55.13 54.28 55.02 1,789,826 +0.28(+0.51%)
Nov 03, 2021 54.96 55.41 54.29 54.74 1,620,059 -0.26(-0.48%)
Nov 02, 2021 55.09 55.18 54.50 55.00 1,074,551 +0.14(+0.25%)
Nov 01, 2021 54.92 55.20 54.76 54.87 1,210,876 -0.05(-0.10%)
Oct 29, 2021 55.11 55.59 54.71 54.92 1,242,402 -0.34(-0.61%)
Oct 28, 2021 54.84 55.51 54.51 55.26 1,513,753 +0.34(+0.61%)
Oct 27, 2021 55.38 55.39 54.30 54.92 1,492,559 -0.23(-0.41%)
Oct 26, 2021 54.84 55.15 938,199 +0.32(+0.58%)
Oct 25, 2021 55.57 55.59 54.74 54.83 1,063,921 -0.74(-1.33%)
Oct 22, 2021 55.51 55.71 55.35 55.57 720,433 +0.24(+0.43%)
Oct 21, 2021 55.51 55.56 55.15 55.33 1,043,043 +0.01(+0.02%)
Oct 20, 2021 55.08 55.65 54.89 55.32 963,837 +0.50(+0.91%)
Oct 19, 2021 54.60 54.88 54.26 54.82 952,778 +0.63(+1.16%)
Oct 18, 2021 54.29 54.29 53.78 54.19 2,798,558 -0.68(-1.24%)
Oct 15, 2021 55.68 55.72 54.69 54.88 1,657,831 -0.58(-1.05%)
Oct 14, 2021 55.34 55.91 55.18 55.46 1,394,678 +0.28(+0.51%)
Oct 13, 2021 54.27 55.26 54.18 55.18 1,567,369 +0.81(+1.49%)
Oct 12, 2021 53.96 54.50 53.87 54.37 1,863,520 +0.35(+0.66%)
Oct 11, 2021 54.70 54.93 53.89 54.01 1,130,761 -0.73(-1.33%)
Oct 08, 2021 55.00 55.07 54.60 54.74 871,516 -0.38(-0.69%)
Oct 07, 2021 55.73 56.15 54.97 55.12 1,211,904 -0.59(-1.06%)
Oct 06, 2021 54.81 55.76 54.58 55.71 1,012,538 +0.77(+1.41%)
Oct 05, 2021 55.51 55.55 54.76 54.94 2,563,720 -0.45(-0.82%)
Oct 04, 2021 54.26 55.70 54.23 55.40 1,729,267 +1.04(+1.91%)
Oct 01, 2021 54.83 54.96 54.32 54.36 1,613,768 +0.00(+0.00%)
Sep 30, 2021 54.54 54.80 54.15 54.36 2,352,268 -0.11(-0.20%)
Sep 29, 2021 53.59 54.86 53.49 54.47 1,228,836 +0.90(+1.68%)
Sep 28, 2021 54.08 54.25 53.25 53.57 1,583,903 -0.55(-1.01%)
Sep 27, 2021 55.38 55.82 54.03 54.11 1,863,710 -1.18(-2.14%)
Sep 24, 2021 55.28 55.73 55.20 55.30 1,064,091 +0.09(+0.16%)
Sep 23, 2021 55.98 56.31 55.14 55.20 1,602,873 -0.76(-1.35%)
Sep 22, 2021 56.25 56.31 55.61 55.96 1,086,293 -0.15(-0.28%)
Sep 21, 2021 56.52 56.68 55.99 56.12 1,487,924 -0.15(-0.27%)
Sep 20, 2021 56.07 56.65 55.62 56.27 1,831,928 +0.15(+0.28%)
Sep 17, 2021 56.72 56.99 55.98 56.12 3,325,006 -0.75(-1.31%)
Sep 16, 2021 57.15 57.50 56.78 56.86 1,363,712 -0.29(-0.51%)
Sep 15, 2021 57.21 57.78 56.89 57.15 3,591,520 -0.35(-0.60%)
Sep 14, 2021 57.60 57.81 57.33 57.50 2,319,322 +0.16(+0.29%)
Sep 13, 2021 58.33 58.39 57.21 57.33 1,307,750 -0.56(-0.96%)
Sep 10, 2021 58.56 58.69 57.87 57.89 1,586,991 -0.76(-1.29%)
Sep 09, 2021 58.87 59.00 58.54 58.65 851,125 -0.25(-0.43%)
Sep 08, 2021 57.80 59.17 57.69 58.90 1,437,513 +1.09(+1.89%)
Sep 07, 2021 58.95 58.99 57.73 57.81 1,446,584 -1.31(-2.22%)
Sep 03, 2021 59.59 59.64 59.11 59.12 1,271,001 -0.59(-0.99%)
Sep 02, 2021 59.29 59.71 59.25 59.71 1,513,822 +0.51(+0.86%)
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.