Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2021 56.44 57.93 55.10 55.89 596,956 -0.95(-1.67%)
Nov 29, 2021 58.83 59.41 56.59 56.84 505,087 -1.44(-2.47%)
Nov 26, 2021 57.63 58.46 56.73 58.28 309,358 -1.33(-2.23%)
Nov 24, 2021 59.83 60.38 59.60 59.61 223,688 -0.60(-1.00%)
Nov 23, 2021 59.91 60.61 59.30 60.21 286,107 +0.14(+0.23%)
Nov 22, 2021 60.72 60.98 59.44 60.07 290,668 -0.06(-0.10%)
Nov 19, 2021 58.93 62.23 58.85 60.13 376,743 +0.70(+1.18%)
Nov 18, 2021 61.11 59.77 59.42 59.43 366,701 -1.42(-2.33%)
Nov 17, 2021 60.50 61.18 59.78 60.85 459,172 +0.36(+0.60%)
Nov 16, 2021 59.36 60.90 59.22 60.49 302,077 +1.25(+2.11%)
Nov 15, 2021 60.39 60.59 58.86 59.24 348,492 -1.02(-1.69%)
Nov 12, 2021 58.99 60.68 58.41 60.26 341,673 +1.39(+2.36%)
Nov 11, 2021 58.93 59.90 58.59 58.87 262,550 +0.61(+1.05%)
Nov 10, 2021 60.30 58.20 58.26 351,106 -2.39(-3.94%)
Nov 09, 2021 59.61 61.32 59.40 60.65 523,285 +1.49(+2.52%)
Nov 08, 2021 59.60 59.82 58.73 59.16 309,760 -0.37(-0.62%)
Nov 05, 2021 58.78 60.18 58.64 59.53 424,841 +1.67(+2.89%)
Nov 04, 2021 58.58 59.75 57.56 57.86 370,668 -0.20(-0.34%)
Nov 03, 2021 56.85 59.30 56.85 58.06 289,398 +0.71(+1.24%)
Nov 02, 2021 58.60 58.60 56.94 57.35 359,609 -1.60(-2.71%)
Nov 01, 2021 57.38 59.20 56.70 58.95 434,066 +1.69(+2.95%)
Oct 29, 2021 57.65 58.40 57.16 57.26 366,244 -0.57(-0.99%)
Oct 28, 2021 57.60 58.57 57.17 57.83 613,066 +0.31(+0.54%)
Oct 27, 2021 60.13 60.45 56.88 57.52 948,435 -4.17(-6.76%)
Oct 26, 2021 62.16 61.69 177,433 -0.50(-0.80%)
Oct 25, 2021 61.76 63.40 61.76 62.19 300,036 +0.38(+0.61%)
Oct 22, 2021 61.87 63.48 61.67 61.81 216,835 -0.10(-0.16%)
Oct 21, 2021 61.48 62.50 60.86 61.91 236,287 +0.12(+0.19%)
Oct 20, 2021 60.10 62.42 60.10 61.79 258,814 +1.96(+3.28%)
Oct 19, 2021 60.72 60.73 59.39 59.83 172,422 -0.46(-0.76%)
Oct 18, 2021 58.86 60.54 58.75 60.29 276,364 +1.03(+1.74%)
Oct 15, 2021 61.76 62.04 59.13 59.26 262,676 -1.44(-2.37%)
Oct 14, 2021 59.29 60.78 59.29 60.70 233,807 +2.03(+3.46%)
Oct 13, 2021 58.44 59.49 58.21 58.67 173,984 +0.55(+0.95%)
Oct 12, 2021 57.95 59.10 57.26 58.12 284,521 +0.27(+0.47%)
Oct 11, 2021 58.28 59.15 57.83 57.85 139,215 -0.50(-0.86%)
Oct 08, 2021 59.34 59.65 58.35 58.35 141,087 -0.83(-1.40%)
Oct 07, 2021 58.46 60.18 58.27 59.18 252,185 +1.24(+2.14%)
Oct 06, 2021 58.17 58.82 57.52 57.94 226,781 -0.71(-1.21%)
Oct 05, 2021 59.17 59.68 58.62 58.65 224,234 -0.19(-0.32%)
Oct 04, 2021 57.87 59.05 57.71 58.84 249,303 +0.94(+1.62%)
Oct 01, 2021 58.22 59.01 57.60 57.90 295,569 +0.10(+0.17%)
Sep 30, 2021 59.64 59.94 57.81 57.80 294,817 -1.56(-2.63%)
Sep 29, 2021 60.21 60.78 59.22 59.36 183,392 -0.41(-0.69%)
Sep 28, 2021 61.33 61.53 59.57 59.77 238,146 -2.15(-3.47%)
Sep 27, 2021 59.76 62.39 59.11 61.92 199,542 +1.74(+2.89%)
Sep 24, 2021 60.40 61.05 59.51 60.18 235,363 -0.86(-1.41%)
Sep 23, 2021 60.61 61.50 60.58 61.04 256,911 +0.65(+1.08%)
Sep 22, 2021 60.27 61.19 60.27 60.39 277,687 +0.88(+1.48%)
Sep 21, 2021 60.38 60.65 58.86 59.51 219,113 -0.73(-1.21%)
Sep 20, 2021 61.01 61.27 59.34 60.24 406,682 -2.37(-3.79%)
Sep 17, 2021 62.12 62.94 61.37 62.61 506,180 +0.60(+0.97%)
Sep 16, 2021 61.38 62.72 60.91 62.01 240,596 +0.93(+1.52%)
Sep 15, 2021 60.38 61.50 59.87 61.08 182,144 +0.40(+0.66%)
Sep 14, 2021 62.46 62.54 60.53 60.68 255,620 -1.14(-1.84%)
Sep 13, 2021 62.26 62.32 60.21 61.82 316,589 +0.00(+0.00%)
Sep 10, 2021 63.00 63.66 61.81 61.82 271,855 -0.85(-1.36%)
Sep 09, 2021 63.19 63.61 62.50 62.67 223,176 -0.74(-1.17%)
Sep 08, 2021 65.00 65.10 63.30 63.41 405,143 -2.23(-3.40%)
Sep 07, 2021 66.40 67.02 65.10 65.64 337,473 -0.76(-1.14%)
Sep 03, 2021 67.69 67.69 65.74 66.40 419,281 -1.52(-2.24%)
Sep 02, 2021 68.50 69.22 67.73 67.92 430,855 +0.22(+0.32%)
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.