Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2021 48.81 49.93 47.29 47.78 1,583,649 -2.92(-5.76%)
Nov 29, 2021 50.70 53.40 50.26 50.70 750,169 +0.68(+1.36%)
Nov 26, 2021 48.28 50.38 47.79 50.02 930,112 -2.76(-5.22%)
Nov 24, 2021 50.58 52.92 50.09 52.77 527,288 +1.66(+3.25%)
Nov 23, 2021 50.64 52.23 50.20 51.11 1,163,309 +1.81(+3.66%)
Nov 22, 2021 49.31 51.25 49.30 49.31 903,930 +0.22(+0.44%)
Nov 19, 2021 50.97 51.50 48.75 49.09 1,042,947 -3.85(-7.27%)
Nov 18, 2021 52.97 53.19 52.77 52.94 639,023 +0.45(+0.85%)
Nov 17, 2021 54.06 55.20 52.12 52.49 675,398 -2.26(-4.14%)
Nov 16, 2021 54.40 55.42 53.91 54.76 711,391 +0.35(+0.64%)
Nov 15, 2021 53.34 54.69 52.36 54.40 505,914 +1.05(+1.97%)
Nov 12, 2021 53.13 53.44 52.29 53.35 468,870 -0.38(-0.71%)
Nov 11, 2021 53.80 55.03 53.61 53.73 581,195 +0.19(+0.35%)
Nov 10, 2021 55.29 53.54 678,851 -1.71(-3.09%)
Nov 09, 2021 54.56 55.39 52.95 55.25 583,920 +0.41(+0.74%)
Nov 08, 2021 54.95 55.90 54.34 54.84 527,988 +0.55(+1.01%)
Nov 05, 2021 53.30 55.11 52.61 54.29 786,732 +2.43(+4.68%)
Nov 04, 2021 51.05 53.97 51.05 51.87 1,018,102 +1.76(+3.52%)
Nov 03, 2021 49.53 51.36 49.52 50.10 814,785 -0.37(-0.73%)
Nov 02, 2021 51.24 52.49 50.42 50.47 694,539 -0.88(-1.72%)
Nov 01, 2021 50.71 51.61 50.51 51.35 650,254 +1.79(+3.61%)
Oct 29, 2021 49.53 50.17 48.20 49.56 533,906 -0.10(-0.21%)
Oct 28, 2021 48.95 49.90 48.52 49.67 417,035 +0.87(+1.79%)
Oct 27, 2021 49.45 50.62 48.71 48.80 486,666 -1.82(-3.59%)
Oct 26, 2021 51.09 50.61 443,197 -0.26(-0.50%)
Oct 25, 2021 51.02 51.35 50.12 50.87 512,453 +1.03(+2.07%)
Oct 22, 2021 48.67 49.94 48.17 49.84 637,181 +1.62(+3.36%)
Oct 21, 2021 48.32 48.47 47.15 48.22 705,197 -0.33(-0.68%)
Oct 20, 2021 46.85 48.73 46.46 48.55 606,066 +0.92(+1.93%)
Oct 19, 2021 48.09 48.15 46.49 47.63 907,353 -0.37(-0.77%)
Oct 18, 2021 49.13 50.50 47.29 48.00 772,989 -0.13(-0.28%)
Oct 15, 2021 48.89 48.89 48.02 48.13 690,455 +0.26(+0.53%)
Oct 14, 2021 48.21 48.28 47.00 47.88 842,046 +1.03(+2.20%)
Oct 13, 2021 46.38 47.10 45.69 46.84 708,891 -0.34(-0.72%)
Oct 12, 2021 46.88 48.08 46.35 47.18 706,507 +0.18(+0.38%)
Oct 11, 2021 47.03 48.24 46.61 47.00 962,623 +1.02(+2.23%)
Oct 08, 2021 45.90 47.27 45.67 45.98 906,954 +0.92(+2.04%)
Oct 07, 2021 43.42 45.13 42.97 45.06 1,556,753 +2.44(+5.74%)
Oct 06, 2021 43.00 43.48 41.59 42.62 884,542 -1.68(-3.79%)
Oct 05, 2021 44.45 45.20 43.06 44.29 1,317,148 +0.45(+1.02%)
Oct 04, 2021 42.13 44.10 41.69 43.85 2,134,754 +2.75(+6.69%)
Oct 01, 2021 43.36 43.96 40.95 41.10 1,971,670 -3.80(-8.46%)
Sep 30, 2021 45.19 45.61 43.89 44.90 1,329,177 -0.51(-1.13%)
Sep 29, 2021 46.44 46.68 45.37 45.41 1,039,312 -1.17(-2.50%)
Sep 28, 2021 48.68 49.09 46.54 46.58 937,458 -1.22(-2.56%)
Sep 27, 2021 45.79 47.85 45.79 47.80 878,690 +3.28(+7.36%)
Sep 24, 2021 44.10 44.96 43.78 44.52 554,213 +0.02(+0.04%)
Sep 23, 2021 42.53 44.60 42.23 44.50 1,079,632 +2.28(+5.41%)
Sep 22, 2021 40.75 42.83 40.75 42.22 1,050,539 +2.75(+6.96%)
Sep 21, 2021 40.70 41.15 39.10 39.47 644,912 -0.70(-1.75%)
Sep 20, 2021 39.90 41.10 39.42 40.17 914,396 -1.56(-3.75%)
Sep 17, 2021 43.15 43.57 41.49 41.74 2,205,867 -0.83(-1.96%)
Sep 16, 2021 42.40 42.82 41.09 42.57 919,634 +0.43(+1.01%)
Sep 15, 2021 40.09 42.24 40.09 42.14 870,217 +3.17(+8.14%)
Sep 14, 2021 41.28 41.31 38.72 38.97 626,699 -1.66(-4.08%)
Sep 13, 2021 40.35 41.46 40.02 40.63 763,140 +0.96(+2.41%)
Sep 10, 2021 40.87 40.99 39.62 39.67 710,620 -0.20(-0.50%)
Sep 09, 2021 38.52 40.36 38.37 39.87 740,529 +0.88(+2.26%)
Sep 08, 2021 40.41 41.08 38.86 38.99 829,591 -1.04(-2.60%)
Sep 07, 2021 40.28 41.23 39.70 40.03 559,634 -0.67(-1.65%)
Sep 03, 2021 40.78 41.13 39.88 40.70 559,150 -0.39(-0.94%)
Sep 02, 2021 40.41 42.01 40.39 41.09 809,837 +1.32(+3.33%)
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.