Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2021 44.66 45.03 43.92 44.36 43,806,856 -1.28(-2.81%)
Nov 29, 2021 46.11 46.20 44.85 45.64 28,735,044 +0.68(+1.51%)
Nov 26, 2021 45.58 45.58 44.27 44.96 32,229,230 -2.67(-5.61%)
Nov 24, 2021 47.82 48.03 47.51 47.63 20,361,348 -0.08(-0.18%)
Nov 23, 2021 47.08 48.03 47.07 47.72 30,188,086 +0.98(+2.11%)
Nov 22, 2021 47.00 47.45 46.17 46.73 30,753,962 +1.41(+3.11%)
Nov 19, 2021 45.49 45.71 44.35 45.32 32,908,306 -1.00(-2.16%)
Nov 18, 2021 46.07 46.55 46.29 46.32 20,680,394 +0.06(+0.12%)
Nov 17, 2021 46.81 47.06 45.98 46.27 19,153,848 -0.49(-1.05%)
Nov 16, 2021 47.45 47.51 46.57 46.76 20,422,202 -0.66(-1.39%)
Nov 15, 2021 47.52 47.99 47.32 47.42 21,655,582 +0.11(+0.24%)
Nov 12, 2021 47.05 47.34 46.76 47.31 18,446,862 +0.34(+0.73%)
Nov 11, 2021 46.81 47.26 46.62 46.96 17,308,594 +0.21(+0.46%)
Nov 10, 2021 46.18 46.75 21,354,464 +0.44(+0.94%)
Nov 09, 2021 46.87 46.94 45.68 46.31 30,507,106 -0.91(-1.93%)
Nov 08, 2021 46.93 47.69 46.93 47.22 21,013,754 +0.40(+0.85%)
Nov 05, 2021 47.34 47.91 46.79 46.82 25,253,220 -0.17(-0.36%)
Nov 04, 2021 47.86 47.99 46.33 46.99 34,473,084 -1.10(-2.28%)
Nov 03, 2021 47.20 48.61 47.18 48.09 26,191,190 +0.65(+1.36%)
Nov 02, 2021 47.66 47.82 47.37 47.44 23,435,616 -0.38(-0.79%)
Nov 01, 2021 47.68 47.61 47.41 47.82 20,219,410 +0.51(+1.08%)
Oct 29, 2021 47.39 47.75 47.18 47.31 21,398,696 -0.19(-0.39%)
Oct 28, 2021 46.59 47.53 46.56 47.50 29,023,066 +1.21(+2.62%)
Oct 27, 2021 46.48 47.15 46.19 46.28 23,773,820 -0.54(-1.15%)
Oct 26, 2021 46.90 46.82 19,682,246 +0.01(+0.02%)
Oct 25, 2021 47.06 47.27 46.71 46.81 20,896,778 -0.04(-0.08%)
Oct 22, 2021 46.74 47.27 46.69 46.85 23,267,974 +0.31(+0.66%)
Oct 21, 2021 46.19 46.79 46.01 46.54 22,111,456 +0.16(+0.34%)
Oct 20, 2021 46.41 46.60 45.97 46.39 26,193,884 -0.17(-0.36%)
Oct 19, 2021 45.91 46.56 45.57 46.55 28,643,874 +0.84(+1.84%)
Oct 18, 2021 44.56 45.97 44.52 45.71 36,583,428 +0.97(+2.17%)
Oct 15, 2021 42.28 45.07 42.27 44.74 64,986,340 +2.84(+6.78%)
Oct 14, 2021 43.16 43.22 41.46 41.90 57,568,272 -0.68(-1.61%)
Oct 13, 2021 43.07 43.07 41.82 42.59 26,102,720 -0.55(-1.29%)
Oct 12, 2021 43.73 43.95 43.02 43.14 20,535,308 -0.58(-1.33%)
Oct 11, 2021 44.57 44.81 43.67 43.72 16,637,144 -0.67(-1.50%)
Oct 08, 2021 44.27 44.70 44.07 44.39 15,459,664 +0.22(+0.50%)
Oct 07, 2021 44.63 44.93 43.96 44.17 20,838,012 -0.10(-0.23%)
Oct 06, 2021 44.00 44.47 43.52 44.27 18,806,690 -0.08(-0.19%)
Oct 05, 2021 43.93 44.80 43.81 44.35 21,888,676 +0.87(+2.00%)
Oct 04, 2021 43.48 44.07 43.16 43.48 24,125,958 +0.00(+0.00%)
Oct 01, 2021 43.05 43.75 42.99 43.48 19,488,024 +0.56(+1.31%)
Sep 30, 2021 43.59 43.60 42.65 42.92 24,814,600 -0.57(-1.32%)
Sep 29, 2021 42.95 43.60 42.47 43.49 23,493,090 +1.03(+2.42%)
Sep 28, 2021 43.47 43.49 41.67 42.46 53,366,280 -1.52(-3.45%)
Sep 27, 2021 44.74 45.26 42.69 43.98 52,905,024 -0.33(-0.75%)
Sep 24, 2021 44.18 44.92 44.14 44.31 22,043,796 +0.11(+0.25%)
Sep 23, 2021 43.89 44.55 43.61 44.20 23,626,158 +0.67(+1.53%)
Sep 22, 2021 42.99 44.10 42.97 43.54 31,819,890 +1.14(+2.68%)
Sep 21, 2021 42.51 42.87 42.29 42.40 24,922,398 +0.04(+0.09%)
Sep 20, 2021 41.64 42.41 41.47 42.36 33,088,576 -0.61(-1.42%)
Sep 17, 2021 42.30 43.17 42.30 42.97 38,533,420 +0.18(+0.41%)
Sep 16, 2021 43.37 43.71 42.54 42.80 26,060,594 -0.33(-0.77%)
Sep 15, 2021 42.42 43.36 42.40 43.13 34,099,424 +0.55(+1.28%)
Sep 14, 2021 42.56 43.41 42.31 42.59 39,036,584 +0.27(+0.63%)
Sep 13, 2021 41.21 42.36 41.20 42.32 30,305,174 +1.32(+3.23%)
Sep 10, 2021 41.61 41.85 40.86 40.99 25,298,384 -0.03(-0.07%)
Sep 09, 2021 40.55 41.35 40.47 41.02 21,378,274 +0.50(+1.23%)
Sep 08, 2021 40.80 41.19 40.35 40.52 22,976,876 -0.45(-1.11%)
Sep 07, 2021 40.99 41.58 40.92 40.98 21,343,168 +0.13(+0.32%)
Sep 03, 2021 41.14 41.15 40.52 40.85 23,515,296 -0.37(-0.90%)
Sep 02, 2021 40.39 41.50 40.26 41.22 41,301,204 +1.04(+2.58%)
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.