Historical Prices

Date Open High Low Close Volume Change (%)
Nov 26, 2021 61.90 62.79 59.73 60.46 83,118 -3.48(-5.44%)
Nov 24, 2021 64.12 64.61 63.60 63.94 49,683 -0.68(-1.05%)
Nov 23, 2021 64.15 64.68 63.36 64.62 147,191 +0.45(+0.70%)
Nov 22, 2021 64.48 65.20 63.92 64.17 140,581 +0.32(+0.50%)
Nov 19, 2021 64.43 65.23 63.84 63.85 111,071 -0.76(-1.18%)
Nov 18, 2021 64.28 64.67 63.83 64.61 159,931 +0.84(+1.32%)
Nov 17, 2021 64.34 64.34 62.98 63.77 180,281 -0.86(-1.33%)
Nov 16, 2021 65.22 65.93 64.28 64.63 123,496 -0.59(-0.90%)
Nov 15, 2021 66.95 66.95 64.72 65.22 257,929 -0.47(-0.72%)
Nov 12, 2021 66.15 66.71 65.65 65.69 71,094 +0.13(+0.20%)
Nov 11, 2021 67.61 68.00 65.34 65.56 184,594 -2.11(-3.12%)
Nov 10, 2021 68.02 67.67 100,329 -0.26(-0.38%)
Nov 09, 2021 66.49 68.08 66.34 67.93 109,494 +1.23(+1.84%)
Nov 08, 2021 67.17 67.46 66.25 66.70 143,781 +0.41(+0.62%)
Nov 05, 2021 62.76 66.46 61.97 66.29 242,293 +4.15(+6.68%)
Nov 04, 2021 57.01 62.29 56.20 62.14 325,895 +0.05(+0.08%)
Nov 03, 2021 61.12 62.96 60.82 62.09 163,469 +0.52(+0.84%)
Nov 02, 2021 60.30 61.57 60.05 61.57 91,897 +1.38(+2.29%)
Nov 01, 2021 58.25 60.20 58.09 60.19 227,719 +2.10(+3.62%)
Oct 29, 2021 58.38 59.01 57.76 58.09 170,351 -0.36(-0.62%)
Oct 28, 2021 58.63 59.26 58.40 58.45 136,016 -0.02(-0.03%)
Oct 27, 2021 59.92 60.11 58.44 58.47 76,838 -1.45(-2.42%)
Oct 26, 2021 60.63 59.88 59.92 163,412 -0.37(-0.61%)
Oct 25, 2021 60.55 60.81 59.91 60.29 102,485 -0.46(-0.76%)
Oct 22, 2021 61.49 61.87 60.49 60.75 67,324 -0.72(-1.17%)
Oct 21, 2021 61.07 61.49 59.94 61.47 106,659 +0.15(+0.24%)
Oct 20, 2021 60.65 61.49 60.37 61.32 64,059 +0.86(+1.42%)
Oct 19, 2021 60.72 60.72 59.98 60.46 108,068 +0.12(+0.20%)
Oct 18, 2021 59.10 60.48 58.88 60.34 128,552 +0.76(+1.28%)
Oct 15, 2021 60.58 60.58 59.39 59.58 153,639 -0.04(-0.07%)
Oct 14, 2021 58.77 59.65 58.11 59.62 110,280 +1.53(+2.63%)
Oct 13, 2021 57.99 57.99 57.25 58.09 74,046 +0.04(+0.07%)
Oct 12, 2021 58.80 59.00 57.75 58.05 150,007 -0.63(-1.07%)
Oct 11, 2021 58.62 59.48 58.59 58.68 98,217 -0.07(-0.12%)
Oct 08, 2021 58.40 58.92 58.07 58.75 109,580 +0.30(+0.51%)
Oct 07, 2021 57.56 58.59 57.38 58.45 156,225 +1.41(+2.47%)
Oct 06, 2021 57.13 57.77 55.60 57.04 164,399 -0.72(-1.25%)
Oct 05, 2021 56.85 58.31 56.08 57.76 222,062 +1.27(+2.25%)
Oct 04, 2021 55.60 57.15 55.52 56.49 175,972 +0.43(+0.77%)
Oct 01, 2021 53.88 56.19 53.64 56.06 298,949 +2.61(+4.88%)
Sep 30, 2021 55.09 55.22 53.57 53.45 282,206 -1.23(-2.25%)
Sep 29, 2021 53.95 55.18 53.36 54.68 449,038 +1.12(+2.09%)
Sep 28, 2021 55.13 55.13 53.48 53.56 223,870 -1.65(-2.99%)
Sep 27, 2021 54.95 55.90 54.54 55.21 114,398 +0.47(+0.86%)
Sep 24, 2021 54.91 55.16 54.03 54.74 166,271 -0.44(-0.80%)
Sep 23, 2021 55.15 55.85 54.96 55.18 138,096 +0.27(+0.49%)
Sep 22, 2021 54.62 55.50 54.15 54.91 118,848 +0.70(+1.29%)
Sep 21, 2021 54.40 54.77 53.34 54.21 150,696 +0.01(+0.02%)
Sep 20, 2021 53.41 54.25 52.81 54.20 151,087 -0.26(-0.48%)
Sep 17, 2021 55.10 55.10 53.75 54.46 603,434 -0.68(-1.23%)
Sep 16, 2021 56.61 56.61 54.74 55.14 136,537 -1.26(-2.23%)
Sep 15, 2021 56.73 56.78 55.75 56.40 198,079 -0.25(-0.44%)
Sep 14, 2021 57.91 58.01 56.33 56.65 215,112 -1.15(-1.99%)
Sep 13, 2021 58.47 58.53 57.27 57.80 99,192 -0.29(-0.50%)
Sep 10, 2021 59.20 59.20 58.02 58.09 85,940 -0.79(-1.34%)
Sep 09, 2021 59.97 59.97 58.77 58.88 100,930 -0.93(-1.55%)
Sep 08, 2021 59.88 60.39 59.48 59.81 156,346 -0.52(-0.86%)
Sep 07, 2021 61.00 61.00 59.86 60.33 93,818 -0.92(-1.50%)
Sep 03, 2021 61.45 61.88 60.37 61.25 192,656 -0.49(-0.79%)
Sep 02, 2021 62.35 62.35 61.56 61.74 72,209 -0.09(-0.15%)
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.