Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2021 53.94 54.03 52.60 53.08 45,361 -0.79(-1.46%)
Nov 29, 2021 53.20 53.93 52.98 53.87 45,476 +1.42(+2.72%)
Nov 26, 2021 53.37 53.37 52.16 52.45 29,682 -1.56(-2.89%)
Nov 24, 2021 53.36 54.01 52.93 54.01 28,276 +0.26(+0.49%)
Nov 23, 2021 53.98 54.16 53.11 53.74 41,924 -0.28(-0.52%)
Nov 22, 2021 55.02 55.31 54.03 54.03 52,211 -0.93(-1.70%)
Nov 19, 2021 55.16 55.25 54.87 54.96 46,560 -0.10(-0.18%)
Nov 18, 2021 55.34 55.06 54.98 55.06 44,158 +0.16(+0.28%)
Nov 17, 2021 55.29 55.32 54.74 54.90 70,591 -0.39(-0.70%)
Nov 16, 2021 54.77 55.31 54.50 55.29 39,481 +0.52(+0.96%)
Nov 15, 2021 55.19 55.23 54.51 54.77 56,472 -0.22(-0.41%)
Nov 12, 2021 54.74 55.05 54.58 54.99 30,441 +0.53(+0.98%)
Nov 11, 2021 54.33 54.50 54.23 54.45 19,826 +0.60(+1.11%)
Nov 10, 2021 54.81 53.86 46,923 -1.32(-2.39%)
Nov 09, 2021 55.51 55.52 54.77 55.17 59,951 -0.10(-0.18%)
Nov 08, 2021 55.00 55.40 54.89 55.27 66,988 +0.58(+1.07%)
Nov 05, 2021 54.77 55.11 54.38 54.69 55,202 +0.26(+0.48%)
Nov 04, 2021 53.78 54.42 53.65 54.42 53,811 +1.04(+1.95%)
Nov 03, 2021 52.93 53.44 52.79 53.39 45,132 +0.57(+1.09%)
Nov 02, 2021 52.47 52.82 52.47 52.81 27,796 +0.36(+0.69%)
Nov 01, 2021 52.03 52.45 51.60 52.45 33,737 +0.86(+1.66%)
Oct 29, 2021 51.07 51.67 51.07 51.60 29,720 +0.06(+0.11%)
Oct 28, 2021 51.08 51.61 51.08 51.54 22,835 +0.83(+1.63%)
Oct 27, 2021 51.01 51.25 50.71 50.71 31,389 -0.37(-0.72%)
Oct 26, 2021 51.60 51.08 29,128 -0.23(-0.45%)
Oct 25, 2021 51.19 51.50 51.01 51.32 19,100 +0.29(+0.57%)
Oct 22, 2021 51.24 51.58 50.92 51.02 13,781 -0.07(-0.13%)
Oct 21, 2021 50.74 51.13 50.64 51.09 41,318 +0.15(+0.29%)
Oct 20, 2021 50.92 51.01 50.76 50.95 13,801 +0.08(+0.15%)
Oct 19, 2021 50.61 50.92 50.46 50.87 18,295 +0.47(+0.93%)
Oct 18, 2021 50.03 50.44 49.86 50.40 35,093 +0.16(+0.31%)
Oct 15, 2021 50.22 50.36 50.18 50.25 16,686 +0.36(+0.72%)
Oct 14, 2021 49.40 49.90 49.40 49.89 23,271 +1.09(+2.23%)
Oct 13, 2021 48.70 48.97 48.70 48.80 13,187 +0.41(+0.84%)
Oct 12, 2021 48.73 48.82 48.28 48.39 21,474 -0.18(-0.38%)
Oct 11, 2021 48.75 49.19 48.57 48.58 19,099 -0.20(-0.40%)
Oct 08, 2021 49.16 49.16 48.68 48.77 11,456 -0.21(-0.43%)
Oct 07, 2021 48.83 49.34 48.83 48.98 19,711 +0.60(+1.24%)
Oct 06, 2021 47.86 48.40 47.60 48.38 29,938 +0.09(+0.18%)
Oct 05, 2021 48.00 48.46 47.95 48.29 43,149 +0.49(+1.02%)
Oct 04, 2021 48.58 48.60 47.58 47.81 17,558 -1.13(-2.31%)
Oct 01, 2021 48.95 49.06 48.30 48.94 14,383 +0.19(+0.38%)
Sep 30, 2021 48.97 49.23 48.67 48.75 38,667 +0.07(+0.13%)
Sep 29, 2021 49.32 49.36 48.66 48.69 22,511 -0.55(-1.12%)
Sep 28, 2021 50.32 50.32 49.22 49.24 25,817 -1.66(-3.25%)
Sep 27, 2021 50.87 51.03 50.60 50.89 11,665 -0.22(-0.43%)
Sep 24, 2021 50.76 51.11 50.75 51.11 18,123 -0.01(-0.02%)
Sep 23, 2021 50.70 51.16 50.70 51.12 30,291 +0.72(+1.43%)
Sep 22, 2021 50.00 50.50 49.84 50.40 27,124 +0.65(+1.31%)
Sep 21, 2021 49.89 50.04 49.42 49.74 18,314 +0.24(+0.49%)
Sep 20, 2021 49.61 49.66 48.50 49.50 17,769 -0.96(-1.90%)
Sep 17, 2021 50.91 50.91 50.27 50.46 72,536 -0.53(-1.05%)
Sep 16, 2021 50.71 51.07 50.59 51.00 26,363 +0.03(+0.06%)
Sep 15, 2021 50.71 50.98 50.47 50.97 13,992 +0.26(+0.51%)
Sep 14, 2021 50.98 50.98 50.55 50.71 15,682 -0.03(-0.06%)
Sep 13, 2021 50.77 50.77 50.25 50.73 19,757 +0.33(+0.65%)
Sep 10, 2021 50.81 50.94 50.40 50.40 24,212 +0.00(+0.00%)
Sep 09, 2021 50.12 50.52 50.12 50.40 9,375 +0.35(+0.70%)
Sep 08, 2021 50.46 50.58 49.83 50.06 18,628 -0.54(-1.07%)
Sep 07, 2021 50.72 50.72 50.52 50.60 11,857 -0.18(-0.36%)
Sep 03, 2021 50.46 50.86 50.46 50.78 13,854 +0.41(+0.80%)
Sep 02, 2021 50.46 50.50 50.24 50.38 10,148 +0.24(+0.47%)
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.