Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2021 44.12 44.90 42.84 43.76 3,799,602 -2.10(-4.58%)
Nov 29, 2021 46.88 47.70 45.72 45.86 1,656,683 +1.01(+2.24%)
Nov 26, 2021 46.08 46.20 43.32 44.86 1,626,198 -3.88(-7.96%)
Nov 24, 2021 48.39 50.10 48.37 48.73 1,338,193 -0.12(-0.24%)
Nov 23, 2021 46.21 49.22 46.09 48.85 2,526,190 +3.73(+8.27%)
Nov 22, 2021 44.68 46.33 44.68 45.12 1,338,835 +0.61(+1.37%)
Nov 19, 2021 45.63 45.88 44.14 44.51 1,635,330 -2.12(-4.55%)
Nov 18, 2021 46.15 47.00 46.61 46.63 1,175,607 +0.75(+1.63%)
Nov 17, 2021 46.99 48.20 45.56 45.88 1,939,323 -1.01(-2.15%)
Nov 16, 2021 47.46 47.83 46.29 46.89 805,657 -0.51(-1.08%)
Nov 15, 2021 47.36 48.21 45.78 47.40 1,590,148 +0.77(+1.65%)
Nov 12, 2021 46.29 46.81 45.95 46.63 1,310,528 -0.36(-0.76%)
Nov 11, 2021 46.91 47.61 46.36 46.99 1,369,904 +0.32(+0.69%)
Nov 10, 2021 48.26 46.66 1,879,478 -1.22(-2.55%)
Nov 09, 2021 47.17 48.00 45.66 47.88 1,819,622 +0.39(+0.83%)
Nov 08, 2021 46.09 48.30 46.05 47.49 2,200,215 +2.15(+4.75%)
Nov 05, 2021 44.92 45.49 43.31 45.34 3,145,387 +1.45(+3.31%)
Nov 04, 2021 42.62 45.99 42.38 43.88 5,231,486 -2.24(-4.86%)
Nov 03, 2021 48.62 49.71 45.31 46.12 3,203,994 -2.71(-5.55%)
Nov 02, 2021 48.50 49.52 48.09 48.83 1,352,736 -0.06(-0.12%)
Nov 01, 2021 49.16 50.10 48.48 48.89 1,855,595 +0.92(+1.93%)
Oct 29, 2021 48.28 48.36 46.78 47.97 1,039,080 -0.14(-0.29%)
Oct 28, 2021 47.51 48.22 47.06 48.11 2,082,932 +0.41(+0.87%)
Oct 27, 2021 49.82 50.30 47.67 47.69 1,942,779 -3.41(-6.67%)
Oct 26, 2021 51.39 51.11 811,210 +0.17(+0.33%)
Oct 25, 2021 51.69 52.58 50.60 50.94 1,304,564 +0.47(+0.93%)
Oct 22, 2021 49.62 50.48 48.85 50.47 1,473,677 +1.54(+3.15%)
Oct 21, 2021 50.33 50.70 48.49 48.92 1,668,101 -1.58(-3.13%)
Oct 20, 2021 49.91 50.89 49.69 50.51 1,600,949 -0.13(-0.25%)
Oct 19, 2021 51.52 51.52 50.01 50.63 1,769,319 -0.65(-1.26%)
Oct 18, 2021 52.27 53.85 50.75 51.28 1,497,594 +0.05(+0.10%)
Oct 15, 2021 52.37 52.96 51.23 51.23 1,453,393 -0.20(-0.38%)
Oct 14, 2021 51.86 52.37 50.42 51.43 1,813,971 -0.01(-0.02%)
Oct 13, 2021 51.16 51.92 50.21 51.44 1,734,091 -1.36(-2.57%)
Oct 12, 2021 52.93 53.82 51.91 52.80 1,209,558 -0.15(-0.28%)
Oct 11, 2021 53.57 54.53 52.58 52.94 1,678,574 +0.43(+0.82%)
Oct 08, 2021 51.11 52.81 50.85 52.51 2,094,386 +2.07(+4.11%)
Oct 07, 2021 48.92 50.53 48.22 50.44 1,716,190 +1.80(+3.70%)
Oct 06, 2021 48.48 49.53 47.16 48.64 1,982,818 -1.09(-2.19%)
Oct 05, 2021 49.64 50.74 48.55 49.73 2,091,208 +0.86(+1.75%)
Oct 04, 2021 47.42 48.92 47.01 48.87 2,376,038 +2.33(+5.00%)
Oct 01, 2021 45.52 46.98 45.18 46.55 1,405,898 +1.19(+2.62%)
Sep 30, 2021 45.65 46.23 44.82 45.36 1,625,931 -0.41(-0.90%)
Sep 29, 2021 45.59 46.19 44.66 45.77 1,431,893 -0.10(-0.21%)
Sep 28, 2021 46.94 46.97 45.22 45.87 2,095,636 -0.39(-0.85%)
Sep 27, 2021 45.01 46.56 44.86 46.26 2,184,426 +2.80(+6.44%)
Sep 24, 2021 43.14 44.27 42.68 43.46 1,141,647 -0.11(-0.25%)
Sep 23, 2021 41.98 43.72 41.76 43.57 1,601,435 +1.81(+4.33%)
Sep 22, 2021 41.32 42.22 41.18 41.76 1,673,130 +1.48(+3.68%)
Sep 21, 2021 40.84 41.13 39.39 40.27 1,024,354 +0.16(+0.39%)
Sep 20, 2021 40.23 41.14 39.35 40.12 1,695,365 -1.13(-2.74%)
Sep 17, 2021 41.99 42.74 40.97 41.25 3,328,580 -1.28(-3.00%)
Sep 16, 2021 41.77 42.92 41.04 42.53 2,702,566 +0.60(+1.43%)
Sep 15, 2021 39.72 42.10 39.72 41.93 3,214,612 +3.15(+8.14%)
Sep 14, 2021 39.89 40.31 38.42 38.77 1,617,745 -0.49(-1.25%)
Sep 13, 2021 38.57 40.03 38.44 39.26 1,966,733 +1.34(+3.52%)
Sep 10, 2021 37.62 38.61 37.39 37.93 1,555,708 +1.12(+3.04%)
Sep 09, 2021 36.34 37.59 35.98 36.81 1,114,917 +0.11(+0.29%)
Sep 08, 2021 36.83 37.64 36.32 36.70 1,455,946 +0.05(+0.13%)
Sep 07, 2021 37.35 37.94 36.65 36.65 1,698,868 -1.17(-3.09%)
Sep 03, 2021 37.82 38.37 37.30 37.82 1,033,530 -0.23(-0.59%)
Sep 02, 2021 38.31 39.28 37.89 38.04 2,296,734 +0.27(+0.70%)
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.