Historical Prices

Date Open High Low Close Volume Change (%)
Dec 03, 2021 37.86 38.49 37.14 37.55 16,219,062 -0.09(-0.24%)
Dec 02, 2021 36.45 38.27 36.31 37.64 18,326,898 +1.18(+3.24%)
Dec 01, 2021 35.99 38.38 35.67 36.46 24,711,388 +1.18(+3.34%)
Nov 30, 2021 35.57 35.96 34.93 35.28 20,478,526 -0.65(-1.81%)
Nov 29, 2021 34.76 36.09 34.66 35.93 16,666,823 +1.35(+3.90%)
Nov 26, 2021 34.65 35.24 34.40 34.58 9,289,799 -0.86(-2.43%)
Nov 24, 2021 34.00 36.21 34.00 35.44 34,001,146 +3.25(+10.10%)
Nov 23, 2021 32.05 32.53 31.84 32.19 12,998,943 +0.26(+0.81%)
Nov 22, 2021 31.60 32.57 31.42 31.93 10,940,065 +0.48(+1.53%)
Nov 19, 2021 31.46 31.79 31.21 31.45 7,932,997 +0.04(+0.13%)
Nov 18, 2021 31.10 31.47 30.64 31.41 6,979,350 +0.48(+1.55%)
Nov 17, 2021 31.21 31.32 30.84 30.93 6,991,268 -0.28(-0.90%)
Nov 16, 2021 31.38 31.67 31.21 31.21 5,884,830 -0.14(-0.45%)
Nov 15, 2021 31.92 32.03 31.23 31.35 7,091,119 -0.47(-1.48%)
Nov 12, 2021 31.67 31.92 31.42 31.82 6,016,845 +0.13(+0.41%)
Nov 11, 2021 31.60 32.06 31.54 31.69 4,589,867 +0.17(+0.54%)
Nov 10, 2021 31.69 31.39 31.52 6,740,479 -0.25(-0.79%)
Nov 09, 2021 31.58 32.11 31.53 31.77 4,536,370 +0.17(+0.54%)
Nov 08, 2021 31.90 32.28 31.52 31.60 7,657,377 -0.35(-1.10%)
Nov 05, 2021 31.59 32.04 31.50 31.95 8,504,095 +0.62(+1.98%)
Nov 04, 2021 31.29 31.65 31.11 31.33 5,267,033 +0.08(+0.26%)
Nov 03, 2021 30.90 31.38 30.75 31.25 6,253,234 +0.24(+0.77%)
Nov 02, 2021 31.25 31.63 30.75 31.01 8,499,059 -0.24(-0.77%)
Nov 01, 2021 30.42 31.26 30.83 31.25 8,315,155 +0.92(+3.03%)
Oct 29, 2021 30.27 30.68 30.10 30.33 7,772,510 -0.12(-0.39%)
Oct 28, 2021 29.93 30.54 29.85 30.45 7,027,313 +0.75(+2.53%)
Oct 27, 2021 30.19 30.31 29.65 29.70 7,504,982 -0.44(-1.46%)
Oct 26, 2021 30.75 30.14 8,676,782 -0.49(-1.60%)
Oct 25, 2021 30.85 30.98 30.25 30.63 7,640,020 +0.16(+0.53%)
Oct 22, 2021 30.48 31.00 30.31 30.47 11,161,004 -0.10(-0.33%)
Oct 21, 2021 29.45 30.80 29.32 30.57 21,188,334 +1.98(+6.93%)
Oct 20, 2021 28.98 29.30 28.50 28.59 11,216,084 -0.27(-0.94%)
Oct 19, 2021 28.70 29.07 28.62 28.86 8,695,923 +0.26(+0.91%)
Oct 18, 2021 28.09 28.93 28.09 28.60 8,972,080 +0.32(+1.13%)
Oct 15, 2021 27.62 28.62 27.61 28.28 14,068,449 +0.79(+2.87%)
Oct 14, 2021 26.78 27.61 26.69 27.49 7,555,493 +1.01(+3.81%)
Oct 13, 2021 26.45 26.67 26.11 26.48 12,821,916 -0.07(-0.26%)
Oct 12, 2021 27.68 27.82 26.45 26.55 15,446,430 -1.13(-4.08%)
Oct 11, 2021 27.97 28.10 27.59 27.68 7,319,076 -0.21(-0.75%)
Oct 08, 2021 28.30 28.38 27.81 27.89 7,212,029 -0.16(-0.57%)
Oct 07, 2021 27.96 28.39 27.91 28.05 7,714,830 +0.30(+1.08%)
Oct 06, 2021 27.91 28.14 27.39 27.75 8,765,055 -0.55(-1.94%)
Oct 05, 2021 28.28 28.50 27.94 28.30 6,967,003 +0.22(+0.78%)
Oct 04, 2021 27.96 28.54 27.95 28.08 7,881,661 +0.01(+0.04%)
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.