Historical Prices

Date Open High Low Close Volume Change (%)
Dec 07, 2021 60.87 61.55 60.38 60.57 299,942 +1.07(+1.80%)
Dec 06, 2021 58.24 59.65 57.78 59.50 430,701 +2.87(+5.07%)
Dec 03, 2021 59.59 59.60 56.05 56.63 399,014 -1.12(-1.94%)
Dec 02, 2021 57.56 60.99 57.00 57.75 559,032 +1.37(+2.43%)
Dec 01, 2021 57.78 59.29 56.24 56.38 447,253 +0.51(+0.91%)
Nov 30, 2021 57.54 57.64 55.22 55.87 370,656 -2.32(-3.99%)
Nov 29, 2021 59.84 59.84 57.37 58.19 275,182 -0.36(-0.61%)
Nov 26, 2021 57.51 58.98 56.88 58.55 179,491 -1.63(-2.71%)
Nov 24, 2021 59.37 61.08 58.98 60.18 122,532 +0.45(+0.75%)
Nov 23, 2021 60.04 60.85 59.41 59.73 256,676 -0.42(-0.70%)
Nov 22, 2021 59.04 60.69 58.88 60.15 174,568 +1.72(+2.94%)
Nov 19, 2021 58.40 59.50 57.73 58.43 197,486 -0.53(-0.90%)
Nov 18, 2021 58.94 58.99 58.63 58.96 192,208 +0.33(+0.56%)
Nov 17, 2021 58.41 59.26 58.23 58.63 182,214 -0.13(-0.22%)
Nov 16, 2021 57.21 58.94 56.40 58.76 214,943 +1.39(+2.42%)
Nov 15, 2021 59.21 59.67 56.98 57.37 316,868 -1.21(-2.07%)
Nov 12, 2021 58.88 59.09 58.20 58.58 241,977 -0.34(-0.58%)
Nov 11, 2021 58.76 60.11 58.40 58.92 189,428 +0.18(+0.31%)
Nov 10, 2021 59.22 58.74 368,885 -0.65(-1.09%)
Nov 09, 2021 58.57 59.67 57.99 59.39 184,897 +0.71(+1.21%)
Nov 08, 2021 59.07 59.07 57.34 58.68 211,888 +0.72(+1.24%)
Nov 05, 2021 56.17 58.38 55.86 57.96 285,554 +2.66(+4.81%)
Nov 04, 2021 55.64 56.64 55.01 55.30 253,667 +0.38(+0.69%)
Nov 03, 2021 53.57 55.39 53.57 54.92 211,940 +1.03(+1.91%)
Nov 02, 2021 51.81 54.32 51.41 53.89 353,767 +2.03(+3.91%)
Nov 01, 2021 49.92 52.28 49.53 51.86 315,661 +2.33(+4.70%)
Oct 29, 2021 47.90 49.61 47.60 49.53 333,161 +1.60(+3.34%)
Oct 28, 2021 45.83 47.99 45.83 47.93 210,659 +2.63(+5.81%)
Oct 27, 2021 46.31 47.07 45.28 45.30 162,893 -0.94(-2.03%)
Oct 26, 2021 47.91 46.11 46.24 189,364 -1.46(-3.06%)
Oct 25, 2021 46.28 47.79 46.28 47.70 123,052 +1.33(+2.87%)
Oct 22, 2021 46.53 47.34 46.33 46.37 136,445 -0.19(-0.41%)
Oct 21, 2021 46.47 46.91 45.93 46.56 193,328 -0.14(-0.30%)
Oct 20, 2021 46.74 47.31 46.56 46.70 123,760 -0.11(-0.23%)
Oct 19, 2021 46.99 47.35 46.41 46.81 199,723 +0.18(+0.39%)
Oct 18, 2021 45.87 46.95 45.77 46.63 130,964 +0.24(+0.52%)
Oct 15, 2021 47.58 48.12 46.39 46.39 358,642 -0.26(-0.56%)
Oct 14, 2021 44.98 46.70 44.88 46.65 251,808 +2.26(+5.09%)
Oct 13, 2021 44.70 44.88 43.77 44.39 130,902 -0.31(-0.69%)
Oct 12, 2021 44.29 45.11 44.04 44.70 109,223 +0.32(+0.72%)
Oct 11, 2021 45.19 45.79 44.30 44.38 110,576 -0.93(-2.05%)
Oct 08, 2021 45.87 46.09 45.28 45.31 115,047 -0.62(-1.35%)
Oct 07, 2021 45.16 46.14 45.16 45.93 203,508 +1.16(+2.59%)
Oct 06, 2021 44.50 45.06 43.64 44.77 161,191 -0.58(-1.28%)
Oct 05, 2021 45.05 46.20 44.86 45.35 238,609 +0.39(+0.87%)
Oct 04, 2021 44.85 45.86 44.65 44.96 173,618 +0.22(+0.49%)
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.