Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2021 61.15 61.47 59.89 60.23 1,545,745 -1.46(-2.37%)
Nov 29, 2021 61.43 62.30 60.94 61.69 1,408,429 +0.95(+1.56%)
Nov 26, 2021 60.30 61.23 60.07 60.74 1,144,400 -0.55(-0.90%)
Nov 24, 2021 60.35 61.52 60.12 61.29 833,877 +1.00(+1.66%)
Nov 23, 2021 60.07 60.60 59.50 60.29 1,010,493 -0.08(-0.13%)
Nov 22, 2021 60.76 61.67 60.36 60.37 1,017,829 -0.40(-0.66%)
Nov 19, 2021 61.28 61.29 60.39 60.77 972,533 -0.69(-1.12%)
Nov 18, 2021 61.19 61.49 61.07 61.46 862,324 -0.29(-0.47%)
Nov 17, 2021 61.99 62.08 60.88 61.75 1,317,080 -0.28(-0.45%)
Nov 16, 2021 61.55 62.56 61.32 62.03 847,247 +0.48(+0.78%)
Nov 15, 2021 61.44 62.19 61.34 61.55 580,288 +0.14(+0.23%)
Nov 12, 2021 61.10 61.72 60.99 61.41 506,972 +0.55(+0.90%)
Nov 11, 2021 60.74 61.36 60.24 60.86 614,314 +0.36(+0.60%)
Nov 10, 2021 60.63 60.50 918,459 -0.13(-0.21%)
Nov 09, 2021 60.07 60.86 59.32 60.63 1,173,690 +0.47(+0.78%)
Nov 08, 2021 60.70 61.29 60.08 60.16 1,137,530 -0.34(-0.56%)
Nov 05, 2021 61.35 61.65 60.34 60.50 1,253,705 -0.32(-0.53%)
Nov 04, 2021 60.05 61.46 59.95 60.82 930,859 +0.62(+1.03%)
Nov 03, 2021 59.20 60.25 58.67 60.20 1,106,237 +1.04(+1.76%)
Nov 02, 2021 57.60 60.82 57.58 59.16 2,442,192 +3.90(+7.06%)
Nov 01, 2021 54.29 55.86 54.29 55.26 937,876 +0.97(+1.79%)
Oct 29, 2021 54.09 54.94 54.00 54.29 938,802 -0.05(-0.09%)
Oct 28, 2021 53.66 54.55 53.66 54.34 835,054 +0.68(+1.27%)
Oct 27, 2021 53.00 54.35 52.84 53.66 1,047,220 +1.19(+2.27%)
Oct 26, 2021 52.25 52.47 1,312,967 +0.72(+1.39%)
Oct 25, 2021 52.52 52.70 51.66 51.75 855,972 -0.92(-1.75%)
Oct 22, 2021 53.33 53.71 52.51 52.67 656,698 -0.79(-1.48%)
Oct 21, 2021 52.81 53.46 52.71 53.46 584,575 +0.51(+0.96%)
Oct 20, 2021 52.87 53.48 52.83 52.95 552,791 +0.23(+0.44%)
Oct 19, 2021 52.21 52.80 52.06 52.72 467,254 +0.49(+0.94%)
Oct 18, 2021 52.05 52.55 51.83 52.23 534,801 -0.02(-0.04%)
Oct 15, 2021 53.30 53.58 52.05 52.25 1,178,777 -1.21(-2.26%)
Oct 14, 2021 52.35 53.60 52.35 53.46 528,279 +1.43(+2.75%)
Oct 13, 2021 51.93 52.31 51.63 52.03 452,589 +0.13(+0.25%)
Oct 12, 2021 52.25 52.56 51.85 51.90 613,473 -0.44(-0.84%)
Oct 11, 2021 52.77 52.98 52.33 52.34 424,633 -0.26(-0.49%)
Oct 08, 2021 53.00 53.06 52.30 52.60 509,403 -0.21(-0.40%)
Oct 07, 2021 52.37 53.18 52.32 52.81 647,696 +0.91(+1.75%)
Oct 06, 2021 51.54 52.10 51.01 51.90 872,318 -0.04(-0.08%)
Oct 05, 2021 51.91 52.74 51.52 51.94 804,661 +0.21(+0.41%)
Oct 04, 2021 52.20 52.46 51.52 51.73 770,602 -0.50(-0.96%)
Oct 01, 2021 51.64 52.66 51.16 52.23 1,086,306 +0.88(+1.71%)
Sep 30, 2021 51.60 51.84 51.03 51.35 1,096,752 +0.03(+0.06%)
Sep 29, 2021 51.54 52.22 51.25 51.32 880,358 -0.03(-0.06%)
Sep 28, 2021 52.41 52.50 51.26 51.35 901,511 -1.19(-2.26%)
Sep 27, 2021 52.01 52.79 51.94 52.54 772,130 +0.52(+1.00%)
Sep 24, 2021 51.55 52.22 51.21 52.02 879,568 +0.31(+0.60%)
Sep 23, 2021 50.96 52.05 50.96 51.71 991,968 +0.81(+1.59%)
Sep 22, 2021 51.09 51.66 50.85 50.90 1,232,701 +0.06(+0.12%)
Sep 21, 2021 51.91 52.03 50.34 50.84 1,347,703 -0.84(-1.63%)
Sep 20, 2021 52.19 52.40 51.28 51.68 1,415,439 -1.46(-2.75%)
Sep 17, 2021 53.83 53.83 52.91 53.14 2,714,150 -0.64(-1.19%)
Sep 16, 2021 53.48 54.14 53.01 53.78 1,151,406 +0.40(+0.75%)
Sep 15, 2021 53.00 53.74 52.60 53.38 1,604,378 +0.42(+0.79%)
Sep 14, 2021 54.38 54.38 52.85 52.96 1,096,658 -1.36(-2.50%)
Sep 13, 2021 54.26 54.66 53.99 54.32 1,086,133 +0.41(+0.76%)
Sep 10, 2021 55.51 55.70 53.86 53.91 1,441,026 -1.58(-2.85%)
Sep 09, 2021 56.32 56.52 55.45 55.49 935,665 -0.76(-1.35%)
Sep 08, 2021 55.57 57.07 55.50 56.25 1,657,534 +0.62(+1.11%)
Sep 07, 2021 56.73 56.98 55.55 55.63 1,391,252 -1.29(-2.27%)
Sep 03, 2021 58.20 58.35 56.27 56.92 2,456,463 -1.59(-2.72%)
Sep 02, 2021 56.98 58.58 56.00 58.51 2,999,604 +1.63(+2.87%)
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.