Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2021 48.84 49.96 47.32 47.81 1,582,769 -2.92(-5.76%)
Nov 29, 2021 50.73 53.43 50.29 50.73 749,752 +0.68(+1.36%)
Nov 26, 2021 48.31 50.41 47.82 50.05 929,595 -2.76(-5.22%)
Nov 24, 2021 50.60 52.95 50.12 52.80 526,995 +1.66(+3.25%)
Nov 23, 2021 50.67 52.26 50.23 51.14 1,162,662 +1.81(+3.66%)
Nov 22, 2021 49.33 51.28 49.33 49.33 903,427 +0.22(+0.44%)
Nov 19, 2021 51.00 51.52 48.78 49.12 1,042,367 -3.85(-7.27%)
Nov 18, 2021 53.00 53.22 52.79 52.97 638,667 +0.45(+0.85%)
Nov 17, 2021 54.09 55.23 52.15 52.52 675,022 -2.27(-4.14%)
Nov 16, 2021 54.43 55.45 53.94 54.79 710,995 +0.35(+0.64%)
Nov 15, 2021 53.37 54.72 52.39 54.43 505,633 +1.05(+1.97%)
Nov 12, 2021 53.16 53.47 52.32 53.38 468,609 -0.38(-0.71%)
Nov 11, 2021 53.83 55.06 53.64 53.76 580,872 +0.19(+0.35%)
Nov 10, 2021 55.32 53.57 678,474 -1.71(-3.09%)
Nov 09, 2021 54.59 55.42 52.98 55.28 583,595 +0.41(+0.74%)
Nov 08, 2021 54.98 55.93 54.37 54.87 527,694 +0.55(+1.01%)
Nov 05, 2021 53.33 55.14 52.64 54.32 786,294 +2.43(+4.68%)
Nov 04, 2021 51.08 54.00 51.08 51.89 1,017,536 +1.76(+3.52%)
Nov 03, 2021 49.55 51.39 49.54 50.13 814,332 -0.37(-0.73%)
Nov 02, 2021 51.27 52.52 50.44 50.50 694,153 -0.88(-1.72%)
Nov 01, 2021 50.74 51.64 50.54 51.38 649,893 +1.79(+3.61%)
Oct 29, 2021 49.55 50.20 48.23 49.59 533,610 -0.10(-0.21%)
Oct 28, 2021 48.97 49.93 48.55 49.69 416,803 +0.87(+1.79%)
Oct 27, 2021 49.48 50.65 48.74 48.82 486,395 -1.82(-3.59%)
Oct 26, 2021 51.12 50.64 442,950 -0.26(-0.50%)
Oct 25, 2021 51.05 51.38 50.15 50.90 512,168 +1.03(+2.07%)
Oct 22, 2021 48.70 49.97 48.20 49.87 636,827 +1.62(+3.36%)
Oct 21, 2021 48.35 48.50 47.17 48.24 704,805 -0.33(-0.68%)
Oct 20, 2021 46.88 48.76 46.49 48.58 605,729 +0.92(+1.93%)
Oct 19, 2021 48.12 48.18 46.52 47.66 906,848 -0.37(-0.77%)
Oct 18, 2021 49.15 50.53 47.32 48.03 772,559 -0.13(-0.28%)
Oct 15, 2021 48.92 48.92 48.05 48.16 690,071 +0.26(+0.53%)
Oct 14, 2021 48.23 48.31 47.03 47.90 841,578 +1.03(+2.20%)
Oct 13, 2021 46.41 47.13 45.71 46.87 708,496 -0.34(-0.72%)
Oct 12, 2021 46.91 48.10 46.38 47.21 706,114 +0.18(+0.38%)
Oct 11, 2021 47.06 48.26 46.63 47.03 962,088 +1.02(+2.23%)
Oct 08, 2021 45.92 47.30 45.69 46.01 906,450 +0.92(+2.04%)
Oct 07, 2021 43.45 45.15 42.99 45.09 1,555,887 +2.45(+5.74%)
Oct 06, 2021 43.02 43.50 41.62 42.64 884,050 -1.68(-3.79%)
Oct 05, 2021 44.47 45.23 43.09 44.32 1,316,416 +0.45(+1.02%)
Oct 04, 2021 42.16 44.12 41.71 43.87 2,133,566 +2.75(+6.69%)
Oct 01, 2021 43.38 43.99 40.97 41.12 1,970,574 -3.80(-8.46%)
Sep 30, 2021 45.21 45.63 43.91 44.93 1,328,438 -0.51(-1.13%)
Sep 29, 2021 46.46 46.71 45.39 45.44 1,038,734 -1.17(-2.50%)
Sep 28, 2021 48.71 49.12 46.57 46.60 936,937 -1.22(-2.56%)
Sep 27, 2021 45.82 47.87 45.82 47.83 878,201 +3.28(+7.36%)
Sep 24, 2021 44.12 44.99 43.81 44.55 553,905 +0.02(+0.04%)
Sep 23, 2021 42.56 44.62 42.25 44.53 1,079,032 +2.28(+5.41%)
Sep 22, 2021 40.77 42.85 40.77 42.24 1,049,955 +2.75(+6.96%)
Sep 21, 2021 40.73 41.17 39.12 39.49 644,553 -0.70(-1.75%)
Sep 20, 2021 39.92 41.12 39.45 40.20 913,887 -1.56(-3.75%)
Sep 17, 2021 43.17 43.59 41.51 41.76 2,204,640 -0.83(-1.96%)
Sep 16, 2021 42.42 42.84 41.12 42.59 919,122 +0.43(+1.01%)
Sep 15, 2021 40.11 42.27 40.11 42.17 869,733 +3.18(+8.14%)
Sep 14, 2021 41.30 41.33 38.75 38.99 626,351 -1.66(-4.08%)
Sep 13, 2021 40.38 41.48 40.04 40.65 762,715 +0.96(+2.41%)
Sep 10, 2021 40.89 41.01 39.65 39.69 710,224 -0.20(-0.50%)
Sep 09, 2021 38.55 40.39 38.39 39.89 740,117 +0.88(+2.26%)
Sep 08, 2021 40.43 41.11 38.88 39.01 829,130 -1.04(-2.60%)
Sep 07, 2021 40.30 41.25 39.73 40.05 559,322 -0.67(-1.65%)
Sep 03, 2021 40.80 41.15 39.90 40.73 558,839 -0.39(-0.94%)
Sep 02, 2021 40.43 42.03 40.41 41.11 809,387 +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.