Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2021 33.87 35.46 33.70 34.30 3,773,978 +0.29(+0.85%)
Dec 30, 2021 32.60 34.63 32.56 34.01 3,550,765 +1.25(+3.82%)
Dec 29, 2021 33.10 33.31 32.04 32.76 3,056,585 -0.51(-1.53%)
Dec 28, 2021 34.19 34.50 33.21 33.27 2,854,389 -0.88(-2.58%)
Dec 27, 2021 34.75 34.80 33.36 34.15 3,513,061 -0.50(-1.44%)
Dec 23, 2021 34.99 35.34 33.74 34.65 4,031,430 -0.17(-0.49%)
Dec 22, 2021 34.39 34.90 33.57 34.82 4,286,562 +0.01(+0.03%)
Dec 21, 2021 34.81 34.85 32.45 34.81 5,603,175 +3.30(+10.47%)
Dec 20, 2021 30.79 33.12 30.27 31.51 10,518,868 -2.72(-7.95%)
Dec 17, 2021 32.36 34.40 32.03 34.23 10,117,360 +1.04(+3.13%)
Dec 16, 2021 36.68 36.88 32.67 33.19 11,002,862 -2.82(-7.83%)
Dec 15, 2021 35.12 36.31 32.84 36.01 10,258,988 +0.51(+1.44%)
Dec 14, 2021 40.12 40.73 34.63 35.50 16,575,102 -6.61(-15.70%)
Dec 13, 2021 42.03 43.53 40.28 42.11 5,656,130 -0.19(-0.45%)
Dec 10, 2021 42.50 43.16 41.42 42.30 3,344,065 +0.16(+0.38%)
Dec 09, 2021 44.03 45.00 41.70 42.14 4,585,068 -2.46(-5.52%)
Dec 08, 2021 43.63 45.59 43.56 44.60 5,256,263 +0.78(+1.78%)
Dec 07, 2021 42.24 44.02 41.40 43.82 8,806,052 +3.47(+8.60%)
Dec 06, 2021 39.22 41.01 37.71 40.35 6,252,766 +0.40(+1.00%)
Dec 03, 2021 42.21 42.40 38.68 39.95 6,415,879 -2.44(-5.75%)
Dec 02, 2021 42.51 44.08 41.61 42.39 3,905,431 -1.81(-4.09%)
Dec 01, 2021 47.36 47.37 42.21 44.19 5,019,232 -1.85(-4.01%)
Nov 30, 2021 47.28 48.02 44.53 46.04 4,476,849 -1.82(-3.80%)
Nov 29, 2021 48.19 48.50 46.50 47.86 2,962,801 +0.45(+0.95%)
Nov 26, 2021 47.86 48.70 46.22 47.41 2,927,763 +1.16(+2.51%)
Nov 24, 2021 49.96 50.60 46.25 46.25 3,568,770 -4.36(-8.62%)
Nov 23, 2021 52.90 52.95 49.06 50.61 4,657,772 -3.09(-5.76%)
Nov 22, 2021 55.33 56.96 53.06 53.70 3,226,244 -0.92(-1.69%)
Nov 19, 2021 52.15 56.28 52.00 54.63 4,958,495 +2.24(+4.27%)
Nov 18, 2021 55.15 52.43 51.84 52.39 4,097,066 -2.75(-4.99%)
Nov 17, 2021 55.52 56.58 54.87 55.14 2,310,841 -0.84(-1.50%)
Nov 16, 2021 57.52 57.52 55.15 55.98 3,836,569 -1.98(-3.42%)
Nov 15, 2021 58.62 58.85 57.12 57.96 3,049,673 -0.70(-1.19%)
Nov 12, 2021 58.75 59.95 58.20 58.66 3,197,897 +0.54(+0.93%)
Nov 11, 2021 54.10 58.18 53.41 58.12 4,706,011 +3.83(+7.05%)
Nov 10, 2021 54.31 54.29 3,717,306 -1.70(-3.04%)
Nov 09, 2021 58.00 58.34 54.16 55.99 4,607,866 -2.18(-3.75%)
Nov 08, 2021 57.23 60.60 57.09 58.17 4,344,469 +1.98(+3.52%)
Nov 05, 2021 57.81 58.75 54.69 56.19 5,189,172 -1.56(-2.70%)
Nov 04, 2021 58.90 58.90 56.06 57.75 5,018,626 -0.56(-0.96%)
Nov 03, 2021 56.66 58.98 55.38 58.31 3,852,471 +0.59(+1.02%)
Nov 02, 2021 57.60 58.41 55.59 57.72 4,638,377 -0.47(-0.81%)
Nov 01, 2021 58.59 59.87 57.32 58.19 6,330,681 +0.51(+0.88%)
Oct 29, 2021 56.13 58.37 55.98 57.68 5,270,418 +1.66(+2.96%)
Oct 28, 2021 54.20 56.50 52.92 56.02 6,097,977 +1.82(+3.36%)
Oct 27, 2021 55.20 57.49 53.59 54.20 8,168,179 +1.62(+3.08%)
Oct 26, 2021 55.09 52.58 52.58 3,521,970 -1.65(-3.04%)
Oct 25, 2021 52.08 54.60 51.75 54.23 3,335,906 +2.54(+4.91%)
Oct 22, 2021 52.66 50.79 51.69 3,574,075 -1.27(-2.40%)
Oct 21, 2021 51.76 53.69 51.40 52.96 4,465,022 +1.24(+2.40%)
Oct 20, 2021 51.79 52.26 50.68 51.72 3,903,965 +0.10(+0.19%)
Oct 19, 2021 49.13 52.84 48.84 51.62 7,825,914 +2.99(+6.15%)
Oct 18, 2021 47.97 49.14 47.80 48.63 3,752,219 -0.01(-0.02%)
Oct 15, 2021 49.97 50.60 48.52 48.64 7,270,799 -0.77(-1.56%)
Oct 14, 2021 50.07 51.25 48.45 49.41 4,672,565 -0.25(-0.50%)
Oct 13, 2021 49.54 51.42 48.38 49.66 6,791,877 +0.77(+1.57%)
Oct 12, 2021 45.17 49.25 45.17 48.89 9,997,341 +3.83(+8.50%)
Oct 11, 2021 43.68 46.88 43.68 45.06 7,317,026 +1.84(+4.26%)
Oct 08, 2021 43.97 44.57 42.80 43.22 2,532,208 -0.79(-1.80%)
Oct 07, 2021 41.27 44.49 41.04 44.01 6,300,165 +3.11(+7.60%)
Oct 06, 2021 40.30 41.56 39.94 40.90 5,269,767 -0.11(-0.27%)
Oct 05, 2021 41.11 41.63 40.27 41.01 4,774,971 +0.02(+0.05%)
Oct 04, 2021 43.70 43.77 40.67 40.99 6,243,765 -3.56(-7.99%)
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.