Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2021 59.67 60.08 57.95 58.10 2,042,100 -1.80(-3.00%)
Nov 29, 2021 59.38 60.07 58.75 59.90 954,618 +0.69(+1.16%)
Nov 26, 2021 59.70 60.05 59.12 59.21 624,979 -0.94(-1.56%)
Nov 24, 2021 60.93 60.99 59.83 60.15 1,482,169 -0.62(-1.01%)
Nov 23, 2021 60.88 62.23 60.55 60.77 1,828,716 -0.24(-0.39%)
Nov 22, 2021 60.29 61.36 59.72 61.00 1,789,086 +0.78(+1.30%)
Nov 19, 2021 59.89 60.65 59.68 60.22 3,977,582 +0.50(+0.83%)
Nov 18, 2021 59.64 59.86 59.61 59.73 2,325,848 -0.05(-0.09%)
Nov 17, 2021 59.54 59.99 59.19 59.78 1,229,328 +0.29(+0.49%)
Nov 16, 2021 59.76 60.05 59.36 59.49 1,046,470 -0.20(-0.34%)
Nov 15, 2021 59.13 59.73 58.84 59.69 925,610 +1.00(+1.71%)
Nov 12, 2021 59.11 59.44 58.62 58.69 826,533 -0.10(-0.17%)
Nov 11, 2021 58.82 58.99 58.17 58.79 1,374,889 -0.07(-0.12%)
Nov 10, 2021 58.67 58.86 821,794 +0.52(+0.89%)
Nov 09, 2021 58.00 58.49 58.00 58.34 796,598 +0.36(+0.63%)
Nov 08, 2021 59.03 59.08 57.54 57.98 865,116 -1.06(-1.79%)
Nov 05, 2021 58.15 59.11 58.09 59.03 1,152,975 +1.06(+1.82%)
Nov 04, 2021 58.07 58.48 56.71 57.98 1,687,025 -0.09(-0.16%)
Nov 03, 2021 58.14 58.84 57.79 58.07 1,382,105 -0.08(-0.14%)
Nov 02, 2021 58.12 58.17 57.45 58.15 1,304,268 -0.05(-0.08%)
Nov 01, 2021 58.01 58.46 58.01 58.20 877,556 +0.19(+0.33%)
Oct 29, 2021 58.35 58.73 57.60 58.01 1,505,511 -0.39(-0.67%)
Oct 28, 2021 58.02 58.42 57.95 58.40 854,591 +0.37(+0.64%)
Oct 27, 2021 58.60 58.83 57.84 58.02 1,042,852 -0.55(-0.95%)
Oct 26, 2021 58.43 58.58 822,275 +0.14(+0.23%)
Oct 25, 2021 58.73 59.04 58.26 58.44 786,807 -0.37(-0.63%)
Oct 22, 2021 58.34 58.98 58.25 58.82 757,867 +0.50(+0.86%)
Oct 21, 2021 58.50 58.66 58.24 58.32 739,977 -0.24(-0.40%)
Oct 20, 2021 58.05 58.95 58.05 58.55 1,049,996 +0.65(+1.12%)
Oct 19, 2021 57.72 58.00 57.42 57.91 707,286 +0.54(+0.94%)
Oct 18, 2021 57.14 57.61 56.88 57.37 1,455,548 -0.24(-0.41%)
Oct 15, 2021 57.92 58.14 57.51 57.61 1,168,851 -0.30(-0.52%)
Oct 14, 2021 57.24 58.00 57.05 57.91 970,183 +0.86(+1.50%)
Oct 13, 2021 56.46 57.19 55.97 57.05 977,863 +0.55(+0.97%)
Oct 12, 2021 56.45 56.84 56.24 56.51 1,013,845 +0.13(+0.23%)
Oct 11, 2021 56.24 56.60 55.69 56.38 2,054,140 -0.05(-0.08%)
Oct 08, 2021 56.92 57.17 56.39 56.42 1,193,287 -0.65(-1.13%)
Oct 07, 2021 57.90 58.17 57.01 57.07 1,619,226 -0.65(-1.12%)
Oct 06, 2021 57.04 57.77 56.69 57.72 982,260 +0.50(+0.87%)
Oct 05, 2021 57.42 57.42 56.88 57.22 1,289,378 +0.24(+0.42%)
Oct 04, 2021 56.15 57.18 56.15 56.98 860,520 +0.75(+1.33%)
Oct 01, 2021 56.61 57.04 55.98 56.23 2,100,780 -0.36(-0.64%)
Sep 30, 2021 57.96 57.96 56.60 56.60 2,033,667 -0.87(-1.52%)
Sep 29, 2021 56.88 57.82 56.74 57.47 1,062,059 +0.57(+1.01%)
Sep 28, 2021 57.35 57.63 56.76 56.90 1,606,257 -0.51(-0.89%)
Sep 27, 2021 57.68 58.60 57.29 57.41 1,558,539 -0.05(-0.10%)
Sep 24, 2021 58.50 58.83 57.43 57.46 1,537,360 -0.15(-0.27%)
Sep 23, 2021 57.40 58.39 57.18 57.62 1,769,402 +0.45(+0.78%)
Sep 22, 2021 58.33 58.45 56.93 57.17 1,684,429 -0.95(-1.63%)
Sep 21, 2021 58.50 58.84 57.94 58.12 1,826,322 -0.35(-0.61%)
Sep 20, 2021 58.39 59.57 57.85 58.47 1,911,106 +0.05(+0.09%)
Sep 17, 2021 58.33 59.29 58.14 58.42 3,728,500 -0.32(-0.54%)
Sep 16, 2021 58.92 59.29 58.63 58.73 1,382,235 -0.21(-0.36%)
Sep 15, 2021 58.79 59.70 58.38 58.94 2,451,368 -0.89(-1.49%)
Sep 14, 2021 60.79 60.96 59.69 59.84 1,113,964 -0.75(-1.23%)
Sep 13, 2021 61.23 61.49 60.50 60.58 1,038,098 -0.10(-0.16%)
Sep 10, 2021 62.02 62.02 60.61 60.68 1,004,386 -1.36(-2.20%)
Sep 09, 2021 62.23 62.37 61.70 62.05 854,061 -0.20(-0.32%)
Sep 08, 2021 61.16 62.47 61.05 62.25 1,176,078 +1.07(+1.76%)
Sep 07, 2021 62.22 62.28 61.06 61.17 1,440,124 -1.16(-1.85%)
Sep 03, 2021 62.71 62.87 62.12 62.33 993,251 -0.41(-0.65%)
Sep 02, 2021 62.54 62.95 62.44 62.74 1,119,082 +0.30(+0.48%)
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.