Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2021 48.42 49.02 45.23 46.19 9,711,739 -2.59(-5.31%)
Nov 29, 2021 48.86 49.57 47.43 48.78 6,590,447 +1.18(+2.48%)
Nov 26, 2021 47.39 47.79 45.48 47.60 7,345,144 -2.49(-4.97%)
Nov 24, 2021 48.45 50.96 48.09 50.09 7,190,450 +1.43(+2.94%)
Nov 23, 2021 48.80 49.84 48.09 48.66 4,911,644 +0.51(+1.05%)
Nov 22, 2021 47.45 49.33 46.95 48.15 6,424,526 +0.90(+1.91%)
Nov 19, 2021 46.96 47.73 46.35 47.25 5,685,974 -0.10(-0.21%)
Nov 18, 2021 47.20 47.39 46.99 47.35 4,384,132 -0.22(-0.46%)
Nov 17, 2021 48.55 49.63 47.27 47.57 5,402,674 -0.28(-0.58%)
Nov 16, 2021 49.49 49.63 47.61 47.85 8,738,533 -2.41(-4.80%)
Nov 15, 2021 50.62 50.63 49.08 50.26 6,396,980 -1.28(-2.48%)
Nov 12, 2021 50.36 52.47 49.98 51.54 9,379,514 +0.70(+1.39%)
Nov 11, 2021 48.16 51.33 48.04 50.83 14,344,035 +4.25(+9.12%)
Nov 10, 2021 46.66 46.59 6,005,677 -0.31(-0.66%)
Nov 09, 2021 48.36 48.80 46.41 46.89 7,100,043 -1.61(-3.32%)
Nov 08, 2021 48.84 50.25 47.81 48.50 10,615,631 +0.99(+2.09%)
Nov 05, 2021 45.66 47.75 45.66 47.51 8,378,559 +1.48(+3.21%)
Nov 04, 2021 47.15 47.27 44.96 46.03 11,461,364 -1.05(-2.23%)
Nov 03, 2021 46.85 48.29 46.42 47.08 6,597,682 +0.35(+0.74%)
Nov 02, 2021 46.52 47.13 45.56 46.73 10,111,113 +0.35(+0.75%)
Nov 01, 2021 45.88 47.18 44.88 46.39 9,402,994 +0.77(+1.70%)
Oct 29, 2021 45.74 46.86 45.05 45.61 6,696,462 -0.50(-1.08%)
Oct 28, 2021 46.82 47.13 45.18 46.11 10,302,649 +0.66(+1.44%)
Oct 27, 2021 47.03 47.46 45.02 45.45 12,982,577 -3.63(-7.39%)
Oct 26, 2021 50.32 48.79 49.08 6,211,506 -1.60(-3.17%)
Oct 25, 2021 49.63 51.63 48.88 50.68 11,169,289 +1.90(+3.90%)
Oct 22, 2021 50.01 50.51 48.41 48.78 7,541,097 -0.73(-1.48%)
Oct 21, 2021 51.21 51.21 49.33 49.51 9,135,607 -2.50(-4.80%)
Oct 20, 2021 52.30 53.39 51.53 52.01 7,390,222 -1.16(-2.18%)
Oct 19, 2021 56.70 56.70 53.10 53.17 10,961,394 -3.53(-6.22%)
Oct 18, 2021 54.47 57.02 54.44 56.70 9,969,514 +1.23(+2.21%)
Oct 15, 2021 51.43 56.39 50.53 55.47 33,695,508 +7.33(+15.23%)
Oct 14, 2021 48.82 49.56 47.60 48.14 10,012,786 +0.20(+0.41%)
Oct 13, 2021 47.67 48.43 46.78 47.94 5,892,195 +0.61(+1.30%)
Oct 12, 2021 47.42 48.97 46.89 47.33 6,936,657 +0.49(+1.04%)
Oct 11, 2021 47.45 48.91 46.70 46.84 6,131,758 +1.25(+2.74%)
Oct 08, 2021 46.62 46.88 45.20 45.59 5,601,892 -1.01(-2.17%)
Oct 07, 2021 47.71 47.80 46.49 46.60 5,969,948 +0.00(+0.00%)
Oct 06, 2021 47.34 47.77 45.36 46.60 7,391,929 -1.98(-4.08%)
Oct 05, 2021 49.12 49.35 47.93 48.58 4,266,377 -0.13(-0.26%)
Oct 04, 2021 50.05 50.74 48.59 48.71 4,725,984 -0.58(-1.19%)
Oct 01, 2021 48.99 49.42 47.48 49.30 6,624,213 +0.82(+1.70%)
Sep 30, 2021 49.58 49.99 48.47 48.47 6,102,389 -1.62(-3.24%)
Sep 29, 2021 51.58 51.58 49.68 50.10 4,651,937 -0.40(-0.78%)
Sep 28, 2021 51.11 51.95 49.68 50.50 7,189,748 -0.57(-1.12%)
Sep 27, 2021 48.10 51.22 48.02 51.07 8,342,185 +3.04(+6.33%)
Sep 24, 2021 47.41 48.61 47.30 48.03 5,217,737 -0.07(-0.14%)
Sep 23, 2021 47.65 48.99 47.35 48.10 5,777,362 +0.60(+1.27%)
Sep 22, 2021 46.85 48.90 46.65 47.49 11,088,822 +2.33(+5.15%)
Sep 21, 2021 48.29 48.67 44.06 45.17 14,724,098 -2.83(-5.90%)
Sep 20, 2021 45.28 48.02 44.81 48.00 9,527,385 -0.37(-0.76%)
Sep 17, 2021 48.72 49.30 47.02 48.37 10,621,069 -0.57(-1.17%)
Sep 16, 2021 50.47 50.48 48.20 48.94 8,126,216 -2.25(-4.39%)
Sep 15, 2021 49.25 51.40 49.04 51.19 9,500,759 +3.65(+7.67%)
Sep 14, 2021 48.51 48.78 47.17 47.54 6,964,497 -1.21(-2.48%)
Sep 13, 2021 49.77 50.68 48.59 48.75 8,653,643 -0.28(-0.57%)
Sep 10, 2021 47.79 49.87 47.79 49.03 10,498,546 +1.97(+4.19%)
Sep 09, 2021 45.75 47.43 45.60 47.06 7,547,365 +1.76(+3.89%)
Sep 08, 2021 46.08 47.32 44.97 45.30 5,741,542 -1.03(-2.22%)
Sep 07, 2021 47.16 47.93 46.04 46.33 6,227,429 -0.44(-0.93%)
Sep 03, 2021 46.51 47.27 45.60 46.76 5,253,758 +0.30(+0.64%)
Sep 02, 2021 45.59 47.78 45.46 46.46 8,545,140 +1.30(+2.87%)
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.