Historical Prices

Date Open High Low Close Volume Change (%)
Dec 02, 2021 61.35 62.74 61.31 62.01 5,765,196 +0.87(+1.42%)
Dec 01, 2021 61.45 62.64 61.10 61.14 5,750,295 +0.04(+0.07%)
Nov 30, 2021 62.67 62.67 60.99 61.10 6,874,583 -1.72(-2.74%)
Nov 29, 2021 62.29 63.00 62.00 62.82 6,722,172 +0.78(+1.26%)
Nov 26, 2021 62.74 63.10 61.95 62.04 2,353,939 -1.06(-1.68%)
Nov 24, 2021 63.11 63.24 62.72 63.10 2,793,820 +0.09(+0.14%)
Nov 23, 2021 63.25 63.58 62.80 63.01 3,391,376 -0.11(-0.17%)
Nov 22, 2021 62.59 63.22 62.28 63.12 3,622,914 +0.45(+0.72%)
Nov 19, 2021 61.76 62.73 61.51 62.67 5,364,023 +1.04(+1.69%)
Nov 18, 2021 61.99 61.67 61.48 61.63 3,160,385 -0.54(-0.87%)
Nov 17, 2021 62.00 62.29 61.52 62.17 3,724,846 +0.17(+0.27%)
Nov 16, 2021 62.35 62.65 61.97 62.00 4,388,839 -0.11(-0.18%)
Nov 15, 2021 62.11 62.39 61.77 62.11 3,473,732 +0.22(+0.36%)
Nov 12, 2021 62.19 62.43 61.63 61.89 4,157,781 -1.16(-1.84%)
Nov 11, 2021 63.64 63.81 62.72 63.05 3,771,112 -0.81(-1.27%)
Nov 10, 2021 63.10 63.95 63.86 3,753,390 +0.51(+0.81%)
Nov 09, 2021 62.66 63.57 62.51 63.35 5,442,665 +0.73(+1.17%)
Nov 08, 2021 63.34 63.36 62.24 62.62 4,727,082 -0.48(-0.76%)
Nov 05, 2021 62.73 63.36 62.56 63.10 3,611,916 +0.60(+0.96%)
Nov 04, 2021 62.61 62.74 61.77 62.50 3,797,001 -0.05(-0.08%)
Nov 03, 2021 62.30 62.70 61.91 62.55 4,064,090 +0.06(+0.10%)
Nov 02, 2021 62.68 62.76 62.08 62.49 3,806,179 +0.01(+0.02%)
Nov 01, 2021 62.40 62.75 62.29 62.48 3,469,612 +0.16(+0.26%)
Oct 29, 2021 62.71 63.09 62.06 62.32 3,718,717 -0.42(-0.67%)
Oct 28, 2021 62.52 62.84 62.26 62.74 2,714,804 +0.10(+0.16%)
Oct 27, 2021 63.23 63.44 62.58 62.64 2,854,447 -0.64(-1.01%)
Oct 26, 2021 62.93 63.28 3,686,524 +0.47(+0.75%)
Oct 25, 2021 62.80 63.21 62.62 62.81 2,625,143 -0.14(-0.22%)
Oct 22, 2021 64.17 64.25 62.90 62.95 5,067,257 -1.21(-1.89%)
Oct 21, 2021 63.85 64.18 63.76 64.16 2,895,039 +0.45(+0.71%)
Oct 20, 2021 63.21 63.97 63.21 63.71 2,688,183 +0.74(+1.18%)
Oct 19, 2021 62.63 63.15 62.53 62.97 2,661,233 +0.52(+0.83%)
Oct 18, 2021 62.64 62.75 62.01 62.45 4,180,247 -0.68(-1.08%)
Oct 15, 2021 63.25 63.70 63.01 63.13 2,896,069 -0.13(-0.21%)
Oct 14, 2021 62.76 63.33 62.53 63.26 2,853,875 +0.75(+1.20%)
Oct 13, 2021 62.05 62.55 61.51 62.51 3,200,088 +0.41(+0.66%)
Oct 12, 2021 61.95 62.42 61.76 62.10 2,600,886 +0.18(+0.29%)
Oct 11, 2021 62.38 62.48 61.75 61.92 3,238,398 -0.64(-1.02%)
Oct 08, 2021 62.65 62.96 62.38 62.56 2,624,020 -0.11(-0.18%)
Oct 07, 2021 63.00 63.48 62.50 62.67 2,863,392 -0.06(-0.10%)
Oct 06, 2021 61.82 62.78 61.46 62.73 3,387,135 +0.67(+1.08%)
Oct 05, 2021 62.66 62.85 61.92 62.06 4,266,492 -0.37(-0.59%)
Oct 04, 2021 61.56 62.63 61.51 62.43 6,268,901 +0.68(+1.10%)
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.