Historical Prices

Date Open High Low Close Volume Change (%)
Dec 01, 2021 59.07 0 +0.07(+0.12%)
Nov 30, 2021 59.06 59.13 59.00 59.00 901,062 -0.05(-0.08%)
Nov 29, 2021 59.00 59.10 58.98 59.05 843,776 +0.05(+0.08%)
Nov 26, 2021 58.80 59.04 58.80 59.00 756,320 +0.12(+0.20%)
Nov 24, 2021 58.80 58.95 58.80 58.88 520,104 +0.08(+0.14%)
Nov 23, 2021 58.76 58.98 58.76 58.80 849,282 -0.01(-0.02%)
Nov 22, 2021 58.90 58.96 58.75 58.81 356,987 -0.09(-0.15%)
Nov 19, 2021 58.85 58.94 58.69 58.90 506,493 +0.04(+0.07%)
Nov 18, 2021 58.75 58.90 58.80 58.86 548,486 +0.15(+0.26%)
Nov 17, 2021 58.65 58.78 58.62 58.71 485,594 +0.11(+0.19%)
Nov 16, 2021 58.80 58.98 58.55 58.60 828,075 -0.16(-0.27%)
Nov 15, 2021 58.70 58.85 58.55 58.76 635,896 +0.31(+0.53%)
Nov 12, 2021 58.20 58.53 58.17 58.45 989,398 +0.27(+0.46%)
Nov 11, 2021 58.14 58.32 58.10 58.18 559,502 -0.02(-0.03%)
Nov 10, 2021 58.07 58.20 711,930 +0.04(+0.07%)
Nov 09, 2021 58.08 58.25 57.98 58.16 669,105 +0.07(+0.12%)
Nov 08, 2021 58.33 58.38 57.98 58.09 986,719 -0.11(-0.19%)
Nov 05, 2021 58.35 58.37 58.18 58.20 390,792 -0.03(-0.05%)
Nov 04, 2021 58.35 58.40 58.16 58.23 362,688 -0.01(-0.02%)
Nov 03, 2021 58.18 58.43 58.15 58.24 369,474 -0.05(-0.09%)
Nov 02, 2021 58.04 58.39 57.95 58.29 584,589 +0.25(+0.43%)
Nov 01, 2021 58.30 58.46 57.77 58.04 714,956 -0.20(-0.34%)
Oct 29, 2021 58.20 58.30 58.05 58.24 595,834 -0.01(-0.02%)
Oct 28, 2021 58.26 58.33 58.12 58.25 1,296,371 -0.03(-0.05%)
Oct 27, 2021 58.36 58.44 58.15 58.28 950,427 -0.11(-0.19%)
Oct 26, 2021 58.50 58.39 582,475 -0.09(-0.15%)
Oct 25, 2021 58.40 58.60 58.38 58.48 717,589 +0.08(+0.14%)
Oct 22, 2021 58.37 58.47 58.28 58.40 631,389 -0.02(-0.03%)
Oct 21, 2021 58.32 58.48 58.42 58.42 479,755 +0.00(+0.00%)
Oct 20, 2021 58.25 58.59 58.20 58.42 747,454 +0.18(+0.31%)
Oct 19, 2021 58.30 58.34 58.21 58.24 1,446,778 -0.06(-0.10%)
Oct 18, 2021 58.28 58.36 58.23 58.30 1,053,895 +0.00(+0.00%)
Oct 15, 2021 58.32 58.42 58.25 58.30 1,192,838 +0.00(+0.00%)
Oct 14, 2021 58.30 58.38 58.20 58.30 1,866,911 +0.08(+0.14%)
Oct 13, 2021 58.30 58.40 58.12 58.22 1,686,818 -0.08(-0.14%)
Oct 12, 2021 58.25 58.38 58.20 58.30 1,971,304 +0.07(+0.12%)
Oct 11, 2021 58.13 58.42 58.10 58.23 2,812,139 +0.01(+0.02%)
Oct 08, 2021 58.00 58.47 57.93 58.22 2,713,088 +0.14(+0.24%)
Oct 07, 2021 58.04 58.23 58.00 58.08 6,787,049 +3.53(+6.47%)
Oct 06, 2021 54.06 55.16 53.68 54.55 730,108 +0.12(+0.22%)
Oct 05, 2021 54.72 54.91 54.09 54.43 489,793 -0.45(-0.82%)
Oct 04, 2021 55.64 56.39 54.58 54.88 300,649 -1.26(-2.24%)
Oct 01, 2021 55.96 57.00 55.75 56.14 470,419 +0.44(+0.79%)
Sep 30, 2021 56.62 56.74 55.38 55.70 750,847 -0.23(-0.41%)
Sep 29, 2021 55.62 56.15 55.21 55.93 382,950 +0.26(+0.47%)
Sep 28, 2021 56.42 56.54 55.32 55.67 648,343 -0.11(-0.20%)
Sep 27, 2021 56.30 58.30 55.44 55.78 1,176,519 -0.52(-0.92%)
Sep 24, 2021 57.56 58.83 54.55 56.30 4,590,806 +11.41(+25.42%)
Sep 23, 2021 44.25 45.24 43.85 44.89 190,800 +0.94(+2.14%)
Sep 22, 2021 43.48 44.50 43.29 43.95 183,669 +0.66(+1.52%)
Sep 21, 2021 42.82 43.59 42.08 43.29 180,767 +0.95(+2.24%)
Sep 20, 2021 41.44 42.44 41.04 42.34 165,598 +0.04(+0.09%)
Sep 17, 2021 42.34 42.96 41.74 42.30 833,839 -0.09(-0.21%)
Sep 16, 2021 42.21 43.05 41.71 42.39 273,477 +0.21(+0.50%)
Sep 15, 2021 41.52 42.62 41.35 42.18 199,361 +0.53(+1.27%)
Sep 14, 2021 41.25 41.75 40.53 41.65 294,754 +0.41(+0.99%)
Sep 13, 2021 40.62 41.53 40.08 41.24 162,680 +0.82(+2.03%)
Sep 10, 2021 41.22 41.59 40.13 40.42 192,503 -0.71(-1.73%)
Sep 09, 2021 40.50 41.43 40.34 41.13 182,326 +0.57(+1.41%)
Sep 08, 2021 41.04 41.30 40.33 40.56 198,142 -0.63(-1.53%)
Sep 07, 2021 41.45 41.87 41.10 41.19 205,346 -0.47(-1.13%)
Sep 03, 2021 43.12 43.16 41.53 41.66 226,604 -1.58(-3.65%)
Sep 02, 2021 42.73 43.26 42.13 43.24 125,190 +0.49(+1.15%)
Sep 01, 2021 42.83 43.22 42.32 42.75 138,724 -0.26(-0.60%)
Aug 31, 2021 42.00 43.14 42.00 43.01 184,387 +0.73(+1.73%)
Aug 30, 2021 42.20 42.77 41.78 42.28 139,642 +0.25(+0.59%)
Aug 27, 2021 41.03 42.50 41.03 42.03 203,270 +1.01(+2.46%)
Aug 26, 2021 42.06 42.36 40.79 41.02 229,727 -1.41(-3.32%)
Aug 25, 2021 41.18 42.64 41.16 42.43 188,095 +1.15(+2.79%)
Aug 24, 2021 43.03 43.71 40.87 41.28 250,630 -1.87(-4.33%)
Aug 23, 2021 43.39 43.47 42.73 43.15 141,695 +0.45(+1.05%)
Aug 20, 2021 42.32 43.01 42.11 42.70 192,345 +0.30(+0.71%)
Aug 19, 2021 43.59 43.95 42.17 42.40 266,612 -2.12(-4.76%)
Aug 18, 2021 43.51 45.69 43.44 44.52 140,669 +0.67(+1.53%)
Aug 17, 2021 44.07 44.31 42.85 43.85 208,374 -0.84(-1.88%)
Aug 16, 2021 46.29 46.30 44.55 44.69 183,587 -1.67(-3.60%)
Aug 13, 2021 46.05 47.00 45.35 46.36 299,376 +0.98(+2.16%)
Aug 12, 2021 43.35 45.47 42.66 45.38 270,563 +2.05(+4.73%)
Aug 11, 2021 43.68 43.76 42.61 43.33 188,054 -0.02(-0.05%)
Aug 10, 2021 43.00 43.49 42.10 43.35 128,757 +0.40(+0.93%)
Aug 09, 2021 44.06 44.10 42.64 42.95 182,845 -1.31(-2.96%)
Aug 06, 2021 45.63 46.00 44.04 44.26 132,772 -0.85(-1.88%)
Aug 05, 2021 43.83 45.56 43.68 45.11 108,391 +1.58(+3.63%)
Aug 04, 2021 43.21 44.15 43.16 43.53 87,648 -0.15(-0.34%)
Aug 03, 2021 43.61 44.28 42.45 43.68 196,927 -0.28(-0.64%)
Aug 02, 2021 43.70 45.24 43.51 43.96 197,954 +0.32(+0.73%)
Jul 30, 2021 43.93 44.37 43.15 43.64 178,939 -0.30(-0.68%)
Jul 29, 2021 43.66 44.69 43.26 43.94 159,039 +0.69(+1.60%)
Jul 28, 2021 41.86 43.66 41.19 43.25 213,073 +1.53(+3.67%)
Jul 27, 2021 41.50 41.76 40.65 41.72 148,537 -0.17(-0.41%)
Jul 26, 2021 42.47 43.20 41.55 41.89 122,936 -0.36(-0.85%)
Jul 23, 2021 41.80 42.30 41.38 42.25 103,625 +0.59(+1.42%)
Jul 22, 2021 42.46 42.55 41.09 41.66 113,885 -0.65(-1.54%)
Jul 21, 2021 42.09 43.34 41.87 42.31 234,131 +0.60(+1.44%)
Jul 20, 2021 40.51 42.00 40.30 41.71 275,987 +1.33(+3.29%)
Jul 19, 2021 40.17 41.29 40.02 40.38 216,090 -0.91(-2.20%)
Jul 16, 2021 42.59 43.11 41.06 41.29 182,324 -0.91(-2.16%)
Jul 15, 2021 41.18 42.29 40.87 42.20 172,060 +0.87(+2.11%)
Jul 14, 2021 42.40 42.77 41.12 41.33 304,240 -0.68(-1.62%)
Jul 13, 2021 41.92 42.09 41.36 42.01 206,487 -0.21(-0.50%)
Jul 12, 2021 41.96 42.31 41.44 42.22 188,495 +0.23(+0.55%)
Jul 09, 2021 40.95 42.18 40.76 41.99 300,845 +1.59(+3.94%)
Jul 08, 2021 40.57 41.03 39.68 40.40 252,438 -0.86(-2.08%)
Jul 07, 2021 41.09 41.55 40.56 41.26 238,922 -0.09(-0.22%)
Jul 06, 2021 41.68 41.78 40.60 41.35 249,625 -0.50(-1.19%)
Jul 02, 2021 43.34 43.42 41.82 41.85 301,463 -1.55(-3.57%)
Jul 01, 2021 43.44 43.98 42.91 43.40 311,676 -0.04(-0.09%)
Jun 30, 2021 40.47 43.59 40.40 43.44 551,349 +2.75(+6.76%)
Jun 29, 2021 41.41 41.48 40.47 40.69 233,311 +0.12(+0.30%)
Jun 28, 2021 40.52 40.93 39.96 40.57 299,669 -0.07(-0.17%)
Jun 25, 2021 41.09 41.28 40.39 40.64 616,013 -0.39(-0.95%)
Jun 24, 2021 41.30 41.30 40.50 41.03 161,676 -0.12(-0.29%)
Jun 23, 2021 41.38 41.82 40.90 41.15 224,207 -0.25(-0.60%)
Jun 22, 2021 40.65 41.55 40.53 41.40 168,162 +0.33(+0.80%)
Jun 21, 2021 40.66 41.18 40.13 41.07 296,424 +0.76(+1.89%)
Jun 18, 2021 40.32 40.68 39.40 40.31 489,431 -0.72(-1.75%)
Jun 17, 2021 42.37 42.39 40.62 41.03 251,240 -1.21(-2.86%)
Jun 16, 2021 41.69 42.46 40.89 42.24 317,328 +0.34(+0.81%)
Jun 15, 2021 41.99 42.10 41.33 41.90 427,549 -0.06(-0.14%)
Jun 14, 2021 42.00 42.42 41.70 41.96 368,535 +0.01(+0.02%)
Jun 11, 2021 42.82 43.09 41.68 41.95 298,928 -0.71(-1.66%)
Jun 10, 2021 41.80 42.66 41.44 42.66 1,822,986 +0.86(+2.06%)
Jun 09, 2021 39.95 43.15 39.64 41.80 757,600 +1.80(+4.50%)
Jun 08, 2021 39.50 40.00 38.78 40.00 394,996 +0.53(+1.34%)
Jun 07, 2021 39.40 39.64 38.86 39.47 310,096 +0.09(+0.23%)
Jun 04, 2021 38.13 39.43 37.90 39.38 391,436 +1.03(+2.69%)
Jun 03, 2021 36.75 38.41 36.39 38.35 564,142 +2.53(+7.06%)
Jun 02, 2021 35.04 35.95 34.27 35.82 333,350 +0.83(+2.37%)
Jun 01, 2021 33.75 35.07 33.46 34.99 324,083 +1.31(+3.89%)
May 28, 2021 34.15 34.20 33.17 33.68 284,908 -0.34(-1.00%)
May 27, 2021 34.00 34.47 33.71 34.02 1,261,385 +0.12(+0.35%)
May 26, 2021 34.36 34.88 33.88 33.90 675,449 -0.41(-1.19%)
May 25, 2021 35.80 36.50 34.24 34.31 393,881 -1.66(-4.61%)
May 24, 2021 35.47 36.13 35.27 35.97 272,676 +0.67(+1.90%)
May 21, 2021 35.15 35.37 34.58 35.30 371,115 +0.42(+1.20%)
May 20, 2021 33.65 34.94 33.29 34.88 512,915 +1.18(+3.50%)
May 19, 2021 33.36 33.91 32.85 33.70 432,834 +0.01(+0.03%)
May 18, 2021 34.38 34.39 33.65 33.69 462,773 -0.70(-2.04%)
May 17, 2021 36.65 37.41 34.23 34.39 434,829 -2.15(-5.88%)
May 14, 2021 35.69 36.66 35.29 36.54 359,479 +1.27(+3.60%)
May 13, 2021 34.00 35.45 33.29 35.27 570,838 +1.27(+3.74%)
May 12, 2021 34.14 35.00 33.84 34.00 335,799 -0.62(-1.79%)
May 11, 2021 34.05 34.87 33.84 34.62 386,336 -0.06(-0.17%)
May 10, 2021 35.37 36.13 34.65 34.68 534,045 -0.54(-1.53%)
May 07, 2021 36.08 36.70 35.05 35.22 449,884 -1.11(-3.06%)
May 06, 2021 35.19 36.58 33.92 36.33 625,675 +1.39(+3.98%)
May 05, 2021 35.23 35.47 34.20 34.94 507,982 -0.35(-0.99%)
May 04, 2021 34.54 35.90 34.00 35.29 1,467,204 +0.08(+0.23%)
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.