Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2021 42.95 42.96 40.93 41.13 3,527,158 -2.09(-4.84%)
Nov 29, 2021 44.80 44.88 43.03 43.22 2,401,937 -0.67(-1.52%)
Nov 26, 2021 43.03 44.23 42.68 43.88 1,662,802 -1.03(-2.29%)
Nov 24, 2021 44.84 45.36 44.35 44.91 2,966,693 -1.68(-3.60%)
Nov 23, 2021 46.78 47.70 46.10 46.59 2,696,161 -0.33(-0.71%)
Nov 22, 2021 45.96 47.30 45.05 46.92 3,721,701 +1.25(+2.74%)
Nov 19, 2021 48.17 48.54 44.17 45.67 12,106,767 -6.20(-11.95%)
Nov 18, 2021 50.86 51.96 50.50 51.87 4,564,774 +1.78(+3.54%)
Nov 17, 2021 50.79 50.79 49.54 50.09 2,018,628 -0.62(-1.23%)
Nov 16, 2021 49.90 50.92 49.48 50.71 1,500,955 +0.68(+1.35%)
Nov 15, 2021 50.36 50.73 49.69 50.04 1,715,505 +0.53(+1.07%)
Nov 12, 2021 48.70 49.72 48.67 49.51 1,471,439 +0.97(+2.01%)
Nov 11, 2021 48.75 49.51 48.49 48.53 1,146,381 -0.13(-0.26%)
Nov 10, 2021 49.06 48.66 1,673,027 -0.64(-1.30%)
Nov 09, 2021 48.11 49.54 47.92 49.30 2,210,079 +1.38(+2.88%)
Nov 08, 2021 47.64 48.28 47.34 47.92 1,305,440 +0.22(+0.45%)
Nov 05, 2021 47.76 48.59 47.33 47.70 1,536,993 +0.70(+1.50%)
Nov 04, 2021 46.74 47.54 46.18 47.00 1,706,704 +0.17(+0.37%)
Nov 03, 2021 43.35 46.96 43.23 46.83 3,606,761 +2.62(+5.93%)
Nov 02, 2021 43.97 45.47 43.93 44.21 1,395,612 +0.48(+1.09%)
Nov 01, 2021 43.29 44.38 44.18 43.73 1,830,263 +0.77(+1.80%)
Oct 29, 2021 42.72 43.26 42.51 42.95 1,177,685 +0.24(+0.57%)
Oct 28, 2021 42.50 42.83 42.34 42.71 816,694 +0.45(+1.07%)
Oct 27, 2021 43.35 43.36 42.23 42.26 1,122,274 -1.23(-2.84%)
Oct 26, 2021 44.93 43.50 1,442,311 -1.01(-2.27%)
Oct 25, 2021 43.76 44.60 43.40 44.50 1,403,281 +0.79(+1.81%)
Oct 22, 2021 43.99 44.05 43.50 43.71 1,002,288 -0.33(-0.76%)
Oct 21, 2021 43.13 44.14 43.12 44.05 1,159,909 +1.14(+2.67%)
Oct 20, 2021 42.99 43.55 42.69 42.90 1,063,042 -0.04(-0.08%)
Oct 19, 2021 43.20 43.59 42.61 42.94 1,140,204 +0.10(+0.23%)
Oct 18, 2021 42.66 42.95 42.05 42.84 1,490,134 -0.06(-0.15%)
Oct 15, 2021 43.25 43.73 42.80 42.90 1,598,572 +0.14(+0.34%)
Oct 14, 2021 42.52 43.01 42.49 42.76 1,651,054 +0.28(+0.66%)
Oct 13, 2021 42.08 43.02 41.53 42.48 2,040,266 +0.41(+0.98%)
Oct 12, 2021 42.02 42.56 41.85 42.07 1,396,077 +0.37(+0.88%)
Oct 11, 2021 42.52 42.90 41.66 41.70 1,507,713 -0.65(-1.54%)
Oct 08, 2021 42.57 43.14 42.23 42.35 1,428,521 -0.21(-0.48%)
Oct 07, 2021 41.80 43.42 41.80 42.56 2,982,837 +1.33(+3.24%)
Oct 06, 2021 40.32 41.42 40.21 41.22 2,469,382 +0.61(+1.50%)
Oct 05, 2021 40.62 41.83 40.36 40.62 3,323,281 -1.10(-2.64%)
Oct 04, 2021 41.79 42.78 41.52 41.72 2,907,192 -0.05(-0.13%)
Oct 01, 2021 41.12 42.65 40.61 41.77 3,939,520 +0.89(+2.17%)
Sep 30, 2021 42.55 42.55 40.84 40.88 3,864,172 -3.34(-7.55%)
Sep 29, 2021 44.21 44.81 43.83 44.22 1,269,871 +0.07(+0.16%)
Sep 28, 2021 43.98 44.77 43.43 44.15 1,629,979 -0.04(-0.08%)
Sep 27, 2021 43.53 44.57 43.32 44.19 2,638,366 +1.00(+2.32%)
Sep 24, 2021 44.32 44.77 42.82 43.18 4,993,719 -3.33(-7.16%)
Sep 23, 2021 45.84 47.18 45.61 46.52 3,233,179 +1.23(+2.71%)
Sep 22, 2021 44.80 45.71 44.63 45.29 1,865,653 +0.70(+1.57%)
Sep 21, 2021 45.05 45.39 43.89 44.59 2,031,824 -0.14(-0.32%)
Sep 20, 2021 43.43 44.83 42.93 44.73 2,017,961 +0.30(+0.66%)
Sep 17, 2021 44.10 45.41 43.86 44.44 5,437,239 +0.25(+0.57%)
Sep 16, 2021 44.61 45.45 44.16 44.19 1,827,546 -0.37(-0.82%)
Sep 15, 2021 44.52 45.28 43.75 44.55 2,313,873 +0.01(+0.02%)
Sep 14, 2021 45.33 45.49 44.07 44.55 2,603,893 -0.64(-1.41%)
Sep 13, 2021 46.71 46.84 45.07 45.18 2,939,876 -1.56(-3.33%)
Sep 10, 2021 47.96 48.46 46.69 46.74 1,797,192 -1.33(-2.76%)
Sep 09, 2021 47.44 48.30 46.90 48.06 1,819,491 +0.64(+1.34%)
Sep 08, 2021 47.89 48.38 47.01 47.43 2,291,941 -0.46(-0.95%)
Sep 07, 2021 51.42 51.42 47.86 47.89 2,940,148 -3.31(-6.47%)
Sep 03, 2021 51.54 51.54 50.63 51.20 1,321,792 -0.44(-0.85%)
Sep 02, 2021 50.97 52.10 50.80 51.64 1,680,545 +0.48(+0.95%)
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.