Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2021 47.31 47.72 45.24 45.46 140,972 -2.18(-4.58%)
Nov 29, 2021 48.93 49.46 47.26 47.64 84,670 -0.97(-1.99%)
Nov 26, 2021 48.39 48.76 47.38 48.61 63,537 -1.21(-2.43%)
Nov 24, 2021 49.34 49.95 49.03 49.82 48,707 +0.17(+0.33%)
Nov 23, 2021 48.62 49.82 48.62 49.65 66,585 +0.62(+1.26%)
Nov 22, 2021 47.23 49.39 47.19 49.04 87,084 +1.98(+4.22%)
Nov 19, 2021 46.17 47.53 45.10 47.05 330,959 +0.21(+0.44%)
Nov 18, 2021 49.49 46.92 46.51 46.85 89,387 -2.49(-5.05%)
Nov 17, 2021 50.86 50.86 48.77 49.34 69,302 -1.86(-3.63%)
Nov 16, 2021 51.03 51.71 50.65 51.20 75,568 +0.21(+0.40%)
Nov 15, 2021 51.36 52.10 49.34 50.99 124,871 -0.07(-0.13%)
Nov 12, 2021 52.45 52.45 51.01 51.06 77,684 -1.21(-2.32%)
Nov 11, 2021 52.43 52.88 52.04 52.27 86,996 -0.02(-0.04%)
Nov 10, 2021 51.85 52.29 58,380 +0.24(+0.46%)
Nov 09, 2021 52.13 52.34 51.78 52.05 51,311 -0.25(-0.48%)
Nov 08, 2021 53.92 53.92 51.91 52.31 70,746 -1.02(-1.91%)
Nov 05, 2021 53.26 54.47 52.34 53.32 93,041 +0.71(+1.34%)
Nov 04, 2021 54.00 54.45 52.33 52.62 113,945 -1.59(-2.93%)
Nov 03, 2021 51.73 55.11 50.82 54.20 116,375 +1.79(+3.42%)
Nov 02, 2021 52.21 52.85 51.71 52.41 97,051 +0.84(+1.64%)
Nov 01, 2021 49.30 52.01 50.18 51.57 105,201 +2.59(+5.28%)
Oct 29, 2021 49.15 49.46 48.73 48.98 84,642 -0.10(-0.20%)
Oct 28, 2021 48.43 49.52 48.43 49.08 35,791 +0.75(+1.54%)
Oct 27, 2021 49.18 48.85 48.20 48.33 39,939 -0.88(-1.79%)
Oct 26, 2021 49.80 49.18 49.21 55,016 -0.72(-1.44%)
Oct 25, 2021 49.60 50.04 49.16 49.93 47,858 +0.52(+1.06%)
Oct 22, 2021 49.30 49.92 49.18 49.41 47,860 +0.20(+0.41%)
Oct 21, 2021 48.68 49.22 48.57 49.20 51,193 +0.57(+1.18%)
Oct 20, 2021 48.33 48.82 47.91 48.63 37,798 +0.52(+1.09%)
Oct 19, 2021 48.24 48.24 47.76 48.11 39,358 -0.01(-0.02%)
Oct 18, 2021 48.25 48.50 47.89 48.12 47,417 -0.37(-0.76%)
Oct 15, 2021 49.20 49.60 48.49 48.49 60,851 -0.16(-0.32%)
Oct 14, 2021 48.79 49.10 48.46 48.64 36,939 +0.38(+0.78%)
Oct 13, 2021 48.23 48.31 47.54 48.26 43,929 +0.13(+0.26%)
Oct 12, 2021 47.18 48.29 47.18 48.14 48,574 +0.89(+1.89%)
Oct 11, 2021 47.34 47.75 47.18 47.25 34,244 +0.25(+0.54%)
Oct 08, 2021 46.97 47.90 46.72 46.99 37,000 -0.08(-0.16%)
Oct 07, 2021 46.43 47.30 46.43 47.07 37,912 +0.99(+2.15%)
Oct 06, 2021 45.61 46.21 44.88 46.08 45,747 -0.01(-0.02%)
Oct 05, 2021 46.55 46.76 45.93 46.09 99,143 -0.19(-0.42%)
Oct 04, 2021 46.15 46.97 46.07 46.29 43,896 +0.17(+0.38%)
Oct 01, 2021 45.33 46.34 45.01 46.11 94,369 +0.94(+2.08%)
Sep 30, 2021 46.74 47.63 45.05 45.17 54,464 -1.21(-2.61%)
Sep 29, 2021 45.46 46.56 45.41 46.38 109,897 +1.00(+2.20%)
Sep 28, 2021 45.72 45.72 44.92 45.39 102,021 -0.15(-0.32%)
Sep 27, 2021 44.92 46.29 44.87 45.53 99,257 +0.87(+1.95%)
Sep 24, 2021 44.32 44.79 44.32 44.66 42,635 +0.24(+0.55%)
Sep 23, 2021 44.29 45.14 44.29 44.42 115,533 +0.42(+0.95%)
Sep 22, 2021 43.83 44.55 43.49 44.00 93,331 +0.63(+1.45%)
Sep 21, 2021 44.52 44.82 43.10 43.37 77,567 -0.86(-1.95%)
Sep 20, 2021 43.04 44.47 42.85 44.23 106,950 +0.17(+0.40%)
Sep 17, 2021 42.71 44.52 42.41 44.06 219,211 +1.18(+2.76%)
Sep 16, 2021 44.36 44.36 42.58 42.88 203,562 -1.10(-2.51%)
Sep 15, 2021 44.68 44.84 43.82 43.98 81,629 -0.83(-1.86%)
Sep 14, 2021 47.25 47.25 44.75 44.81 65,739 -2.01(-4.28%)
Sep 13, 2021 46.68 46.92 46.16 46.82 123,057 +0.35(+0.75%)
Sep 10, 2021 47.52 47.52 46.43 46.47 44,041 -0.78(-1.64%)
Sep 09, 2021 47.25 48.11 47.21 47.25 46,078 -0.29(-0.61%)
Sep 08, 2021 48.76 48.81 47.43 47.54 45,364 -1.49(-3.04%)
Sep 07, 2021 50.13 50.28 49.02 49.03 43,402 -1.25(-2.49%)
Sep 03, 2021 49.33 50.29 48.95 50.28 61,093 +1.06(+2.15%)
Sep 02, 2021 49.18 49.27 48.62 49.22 44,209 +0.36(+0.73%)
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.