Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2020 60.61 60.61 57.90 58.45 478,209 -2.49(-4.08%)
Nov 27, 2020 60.72 61.05 59.89 60.93 84,263 +0.14(+0.23%)
Nov 25, 2020 61.75 61.94 60.51 60.79 207,302 -1.25(-2.01%)
Nov 24, 2020 62.04 63.16 61.26 62.04 568,076 +1.33(+2.19%)
Nov 23, 2020 60.63 61.91 59.43 60.71 409,021 +0.58(+0.96%)
Nov 20, 2020 61.89 62.38 59.67 60.13 497,266 -3.83(-5.99%)
Nov 19, 2020 61.38 66.07 60.03 63.97 856,271 -0.94(-1.45%)
Nov 18, 2020 65.73 66.49 64.47 64.90 747,021 -0.03(-0.05%)
Nov 17, 2020 64.63 65.33 63.41 64.93 593,670 -0.15(-0.23%)
Nov 16, 2020 65.37 67.27 64.54 65.08 484,001 -0.64(-0.97%)
Nov 13, 2020 64.87 65.93 64.23 65.72 241,669 +1.41(+2.19%)
Nov 12, 2020 63.16 64.63 62.86 64.31 269,804 +0.54(+0.84%)
Nov 11, 2020 63.93 64.12 62.27 63.78 354,933 -0.03(-0.05%)
Nov 10, 2020 60.29 64.19 59.76 63.81 645,302 +4.14(+6.94%)
Nov 09, 2020 60.89 62.29 58.82 59.66 645,533 +2.14(+3.71%)
Nov 06, 2020 60.13 60.15 57.30 57.53 390,459 -2.43(-4.05%)
Nov 05, 2020 59.98 60.92 59.17 59.95 408,320 -0.56(-0.92%)
Nov 04, 2020 60.21 61.35 59.93 60.51 182,988 -0.37(-0.61%)
Nov 03, 2020 60.97 61.38 59.97 60.88 291,736 +1.16(+1.94%)
Nov 02, 2020 59.69 60.53 59.13 59.72 448,205 +0.73(+1.24%)
Oct 30, 2020 58.37 59.05 57.20 59.00 215,619 +0.56(+0.96%)
Oct 29, 2020 57.53 58.80 56.78 58.44 231,405 +0.75(+1.30%)
Oct 28, 2020 57.88 58.89 57.37 57.69 315,212 -1.31(-2.22%)
Oct 27, 2020 59.26 59.68 58.26 59.00 303,026 -0.46(-0.77%)
Oct 26, 2020 60.13 60.23 57.89 59.45 297,945 -1.23(-2.02%)
Oct 23, 2020 60.91 61.58 59.68 60.68 287,058 -0.19(-0.31%)
Oct 22, 2020 60.17 61.29 59.70 60.87 221,729 +1.03(+1.72%)
Oct 21, 2020 60.21 60.25 58.94 59.84 351,890 -0.80(-1.32%)
Oct 20, 2020 60.07 61.97 59.52 60.64 313,369 +1.23(+2.07%)
Oct 19, 2020 58.91 59.77 58.17 59.41 454,128 +1.25(+2.14%)
Oct 16, 2020 58.07 58.82 57.39 58.17 243,473 -0.12(-0.21%)
Oct 15, 2020 57.62 58.62 57.05 58.29 231,009 -0.32(-0.54%)
Oct 14, 2020 56.71 60.37 56.71 58.61 592,752 +1.91(+3.36%)
Oct 13, 2020 58.14 58.76 56.23 56.70 266,456 -2.24(-3.79%)
Oct 12, 2020 59.52 59.62 58.34 58.94 420,251 -1.02(-1.70%)
Oct 09, 2020 60.59 61.06 59.72 59.95 502,576 -0.88(-1.44%)
Oct 08, 2020 60.69 61.00 59.29 60.83 525,897 +1.01(+1.68%)
Oct 07, 2020 58.72 60.65 58.53 59.82 450,558 +1.70(+2.92%)
Oct 06, 2020 58.63 60.16 58.03 58.13 426,883 +0.12(+0.21%)
Oct 05, 2020 58.11 59.08 57.23 58.01 218,475 +0.87(+1.52%)
Oct 02, 2020 55.99 58.12 55.73 57.14 715,591 -0.29(-0.50%)
Oct 01, 2020 59.12 59.71 57.19 57.43 488,369 -0.63(-1.08%)
Sep 30, 2020 59.12 60.54 57.23 58.06 303,579 -1.22(-2.05%)
Sep 29, 2020 60.59 61.22 58.87 59.27 873,906 -1.59(-2.61%)
Sep 28, 2020 57.63 61.41 57.57 60.86 603,157 +2.35(+4.01%)
Sep 25, 2020 55.31 58.89 55.29 58.52 485,944 +2.41(+4.29%)
Sep 24, 2020 55.51 56.71 55.02 56.11 417,944 -0.22(-0.39%)
Sep 23, 2020 57.14 59.80 56.17 56.33 1,026,259 +1.71(+3.12%)
Sep 22, 2020 58.84 58.84 53.43 54.62 1,271,493 -4.82(-8.11%)
Sep 21, 2020 50.61 60.88 50.06 59.44 5,233,370 +15.16(+34.23%)
Sep 18, 2020 45.83 45.93 44.07 44.28 675,813 -1.34(-2.93%)
Sep 17, 2020 44.74 45.97 43.77 45.62 374,118 +0.32(+0.70%)
Sep 16, 2020 44.72 46.09 44.57 45.30 226,290 +1.15(+2.60%)
Sep 15, 2020 44.40 45.66 44.05 44.15 257,554 +0.60(+1.37%)
Sep 14, 2020 43.13 43.68 42.67 43.56 392,405 +0.97(+2.27%)
Sep 11, 2020 42.86 43.05 42.42 42.59 348,677 +0.02(+0.05%)
Sep 10, 2020 44.15 44.36 42.51 42.57 448,720 -1.21(-2.76%)
Sep 09, 2020 44.13 44.53 42.87 43.77 461,004 +0.07(+0.16%)
Sep 08, 2020 44.66 44.67 43.70 43.70 689,647 -1.38(-3.06%)
Sep 04, 2020 47.06 47.06 44.04 45.08 304,291 -1.02(-2.21%)
Sep 03, 2020 48.05 48.55 45.99 46.10 351,376 -1.85(-3.85%)
Sep 02, 2020 48.21 48.82 47.58 47.95 252,183 -0.20(-0.41%)
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.