Historical Prices

Date Open High Low Close Volume Change (%)
Dec 06, 2021 31.69 32.65 30.09 31.44 753,408 -1.17(-3.58%)
Dec 03, 2021 34.27 35.18 32.01 32.61 1,026,477 -1.67(-4.88%)
Dec 02, 2021 33.54 35.16 33.01 34.28 680,548 +0.24(+0.71%)
Dec 01, 2021 35.15 36.24 33.60 34.04 1,068,699 -0.67(-1.94%)
Nov 30, 2021 34.80 36.05 33.80 34.71 745,600 -0.59(-1.67%)
Nov 29, 2021 38.19 38.20 35.14 35.30 551,573 -1.32(-3.60%)
Nov 26, 2021 36.20 39.21 36.20 36.62 487,410 +0.07(+0.19%)
Nov 24, 2021 36.47 36.98 35.27 36.55 314,344 +0.05(+0.14%)
Nov 23, 2021 36.89 37.33 35.61 36.50 770,154 -0.89(-2.38%)
Nov 22, 2021 36.63 39.89 36.57 37.39 1,548,059 +0.17(+0.46%)
Nov 19, 2021 37.01 37.76 36.26 37.22 882,804 +0.34(+0.93%)
Nov 18, 2021 37.47 37.26 36.51 36.88 898,898 -0.29(-0.79%)
Nov 17, 2021 37.99 38.54 36.57 37.17 476,430 -1.10(-2.87%)
Nov 16, 2021 36.01 38.32 35.95 38.27 898,869 +2.02(+5.57%)
Nov 15, 2021 37.05 37.66 36.09 36.25 650,773 -1.03(-2.76%)
Nov 12, 2021 37.81 38.19 37.00 37.28 715,372 -0.28(-0.75%)
Nov 11, 2021 38.50 39.37 37.54 37.56 540,393 -0.76(-1.98%)
Nov 10, 2021 40.92 38.32 1,049,454 -1.81(-4.51%)
Nov 09, 2021 39.83 41.91 39.51 40.13 964,831 -1.65(-3.95%)
Nov 08, 2021 40.20 42.01 40.00 41.78 1,084,513 +1.61(+4.01%)
Nov 05, 2021 40.00 42.00 36.00 40.17 2,491,828 +5.21(+14.90%)
Nov 04, 2021 34.36 35.07 33.80 34.96 757,254 +1.16(+3.43%)
Nov 03, 2021 33.55 34.93 33.55 33.80 535,616 +0.11(+0.33%)
Nov 02, 2021 33.56 34.39 33.36 33.69 465,119 +0.11(+0.33%)
Nov 01, 2021 34.88 35.36 33.43 33.58 695,037 -1.19(-3.42%)
Oct 29, 2021 34.66 34.90 34.01 34.77 397,099 -0.06(-0.17%)
Oct 28, 2021 33.50 35.19 33.01 34.83 944,051 +1.41(+4.22%)
Oct 27, 2021 32.65 34.18 32.06 33.42 954,862 +0.56(+1.70%)
Oct 26, 2021 30.77 32.99 32.86 1,446,455 +2.54(+8.38%)
Oct 25, 2021 29.84 30.48 29.33 30.32 709,733 +0.57(+1.92%)
Oct 22, 2021 28.54 29.82 28.42 29.75 641,983 +1.01(+3.51%)
Oct 21, 2021 29.26 29.73 28.61 28.74 579,418 -0.52(-1.78%)
Oct 20, 2021 29.70 30.07 29.05 29.26 618,738 -0.47(-1.58%)
Oct 19, 2021 27.89 30.29 27.88 29.73 906,133 +1.94(+6.98%)
Oct 18, 2021 28.15 28.62 27.28 27.79 571,139 -0.54(-1.91%)
Oct 15, 2021 27.83 28.84 27.58 28.33 586,713 +0.85(+3.09%)
Oct 14, 2021 30.61 30.91 25.71 27.48 2,481,774 -2.70(-8.95%)
Oct 13, 2021 31.20 31.38 29.98 30.18 782,295 -0.65(-2.11%)
Oct 12, 2021 29.73 30.99 29.54 30.83 517,214 +1.15(+3.87%)
Oct 11, 2021 32.24 32.27 29.55 29.68 954,514 -2.56(-7.94%)
Oct 08, 2021 29.68 32.42 29.68 32.24 1,235,806 +1.66(+5.43%)
Oct 07, 2021 28.44 30.67 27.80 30.58 1,266,586 +2.47(+8.79%)
Oct 06, 2021 26.22 28.54 26.22 28.11 647,335 +1.38(+5.16%)
Oct 05, 2021 26.02 27.05 25.84 26.73 918,343 +1.07(+4.17%)
Oct 04, 2021 25.58 26.70 25.21 25.66 802,717 -0.48(-1.84%)
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.