Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2021 57.49 57.93 56.63 56.93 39,794,520 -1.20(-2.06%)
Nov 29, 2021 58.98 59.25 57.61 58.13 27,225,220 -0.41(-0.70%)
Nov 26, 2021 58.10 58.76 57.03 58.54 27,458,494 -1.59(-2.65%)
Nov 24, 2021 60.78 60.83 60.09 60.13 16,755,229 -0.71(-1.16%)
Nov 23, 2021 60.39 61.11 59.98 60.84 20,298,388 +0.92(+1.54%)
Nov 22, 2021 60.74 60.88 59.70 59.92 27,770,494 +0.63(+1.06%)
Nov 19, 2021 59.10 59.37 58.30 59.29 22,126,004 -0.69(-1.15%)
Nov 18, 2021 59.62 60.02 59.79 59.98 16,756,420 +0.23(+0.39%)
Nov 17, 2021 60.47 60.50 59.68 59.75 18,418,808 -0.80(-1.31%)
Nov 16, 2021 61.47 61.47 60.15 60.54 21,040,718 -0.89(-1.45%)
Nov 15, 2021 62.06 62.27 61.26 61.44 14,499,582 -0.38(-0.61%)
Nov 12, 2021 61.67 61.82 61.05 61.81 15,515,332 +0.26(+0.42%)
Nov 11, 2021 61.01 61.83 60.93 61.55 22,703,490 +0.59(+0.97%)
Nov 10, 2021 60.88 60.97 21,578,874 +0.63(+1.05%)
Nov 09, 2021 60.58 61.00 60.28 60.33 20,698,934 -0.85(-1.39%)
Nov 08, 2021 60.68 61.69 60.21 61.18 28,098,886 +1.30(+2.18%)
Nov 05, 2021 60.62 60.77 59.84 59.87 23,386,886 -0.01(-0.02%)
Nov 04, 2021 61.45 61.47 59.45 59.88 35,955,184 -1.79(-2.90%)
Nov 03, 2021 61.05 62.19 60.86 61.67 24,337,084 +0.36(+0.58%)
Nov 02, 2021 62.14 62.23 61.26 61.31 28,565,264 -0.90(-1.45%)
Nov 01, 2021 62.50 62.01 61.70 62.22 21,373,782 +0.40(+0.65%)
Oct 29, 2021 62.99 63.11 61.64 61.81 25,065,312 -1.08(-1.72%)
Oct 28, 2021 62.81 63.29 62.36 62.90 18,442,880 +0.51(+0.81%)
Oct 27, 2021 62.57 62.74 61.50 62.39 28,709,266 -0.30(-0.48%)
Oct 26, 2021 63.00 62.66 62.69 21,014,906 -0.16(-0.25%)
Oct 25, 2021 63.52 63.76 62.74 62.85 17,015,792 -0.48(-0.76%)
Oct 22, 2021 62.80 63.79 62.72 63.33 16,481,733 +0.76(+1.22%)
Oct 21, 2021 63.23 63.74 62.13 62.57 20,867,434 -1.16(-1.82%)
Oct 20, 2021 63.50 64.14 62.83 63.73 16,167,735 +0.05(+0.08%)
Oct 19, 2021 64.11 64.33 63.23 63.68 17,095,654 +0.13(+0.21%)
Oct 18, 2021 63.95 64.38 63.36 63.54 16,923,982 -0.60(-0.94%)
Oct 15, 2021 63.73 64.97 63.45 64.15 24,662,658 +1.32(+2.10%)
Oct 14, 2021 63.06 63.24 61.87 62.82 27,845,948 +0.48(+0.77%)
Oct 13, 2021 62.60 62.63 61.00 62.35 26,433,294 -0.34(-0.54%)
Oct 12, 2021 63.48 63.83 62.50 62.68 19,815,216 -0.92(-1.45%)
Oct 11, 2021 64.51 65.42 63.54 63.61 16,883,934 -0.59(-0.93%)
Oct 08, 2021 63.76 64.60 63.45 64.20 13,479,086 +0.14(+0.22%)
Oct 07, 2021 64.79 65.09 63.93 64.06 17,296,126 -0.20(-0.32%)
Oct 06, 2021 63.82 64.43 63.02 64.26 18,224,726 -0.10(-0.15%)
Oct 05, 2021 63.68 64.71 63.29 64.36 17,562,750 +1.10(+1.74%)
Oct 04, 2021 63.07 64.76 62.86 63.26 21,363,580 +0.10(+0.15%)
Oct 01, 2021 62.51 63.61 62.19 63.16 26,710,826 +0.89(+1.42%)
Sep 30, 2021 63.56 63.62 62.07 62.27 24,896,980 -1.20(-1.89%)
Sep 29, 2021 63.61 63.73 62.98 63.47 15,417,564 +0.14(+0.22%)
Sep 28, 2021 64.31 65.03 63.22 63.33 23,478,314 -0.79(-1.23%)
Sep 27, 2021 63.76 64.43 63.67 64.12 22,374,860 +0.96(+1.52%)
Sep 24, 2021 62.74 63.52 62.74 63.16 17,792,716 +0.27(+0.42%)
Sep 23, 2021 61.41 63.35 61.23 62.90 24,184,512 +2.34(+3.87%)
Sep 22, 2021 60.24 61.38 60.15 60.55 23,837,440 +1.15(+1.94%)
Sep 21, 2021 60.03 60.11 59.03 59.40 23,855,416 -0.32(-0.54%)
Sep 20, 2021 60.38 60.46 58.53 59.72 41,676,576 -2.36(-3.80%)
Sep 17, 2021 61.91 62.63 62.11 62.08 34,682,980 -0.04(-0.06%)
Sep 16, 2021 63.03 63.16 62.11 62.11 21,683,264 -0.40(-0.64%)
Sep 15, 2021 61.07 62.89 60.89 62.51 25,232,458 +1.48(+2.43%)
Sep 14, 2021 62.86 63.34 60.80 61.03 29,940,808 -1.54(-2.47%)
Sep 13, 2021 62.22 62.70 61.90 62.58 18,408,088 +0.84(+1.37%)
Sep 10, 2021 62.94 62.99 61.68 61.73 17,407,246 -0.79(-1.26%)
Sep 09, 2021 62.09 63.09 62.03 62.52 16,016,082 +0.37(+0.60%)
Sep 08, 2021 62.89 63.19 62.01 62.15 16,747,770 -0.69(-1.10%)
Sep 07, 2021 63.32 64.13 62.74 62.84 16,528,341 -0.31(-0.49%)
Sep 03, 2021 63.55 63.55 62.69 63.15 15,422,260 -0.29(-0.46%)
Sep 02, 2021 63.32 63.86 62.93 63.45 15,573,750 +0.17(+0.27%)
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.