Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2021 47.28 48.02 44.53 46.04 4,476,849 -1.82(-3.80%)
Nov 29, 2021 48.19 48.50 46.50 47.86 2,962,801 +0.45(+0.95%)
Nov 26, 2021 47.86 48.70 46.22 47.41 2,927,763 +1.16(+2.51%)
Nov 24, 2021 49.96 50.60 46.25 46.25 3,568,770 -4.36(-8.62%)
Nov 23, 2021 52.90 52.95 49.06 50.61 4,657,772 -3.09(-5.76%)
Nov 22, 2021 55.33 56.96 53.06 53.70 3,226,244 -0.92(-1.69%)
Nov 19, 2021 52.15 56.28 52.00 54.63 4,958,495 +2.24(+4.27%)
Nov 18, 2021 55.15 52.43 51.84 52.39 4,097,066 -2.75(-4.99%)
Nov 17, 2021 55.52 56.58 54.87 55.14 2,310,841 -0.84(-1.50%)
Nov 16, 2021 57.52 57.52 55.15 55.98 3,836,569 -1.98(-3.42%)
Nov 15, 2021 58.62 58.85 57.12 57.96 3,049,673 -0.70(-1.19%)
Nov 12, 2021 58.75 59.95 58.20 58.66 3,197,897 +0.54(+0.93%)
Nov 11, 2021 54.10 58.18 53.41 58.12 4,706,011 +3.83(+7.05%)
Nov 10, 2021 54.31 54.29 3,717,306 -1.70(-3.04%)
Nov 09, 2021 58.00 58.34 54.16 55.99 4,607,866 -2.18(-3.75%)
Nov 08, 2021 57.23 60.60 57.09 58.17 4,344,469 +1.98(+3.52%)
Nov 05, 2021 57.81 58.75 54.69 56.19 5,189,172 -1.56(-2.70%)
Nov 04, 2021 58.90 58.90 56.06 57.75 5,018,626 -0.56(-0.96%)
Nov 03, 2021 56.66 58.98 55.38 58.31 3,852,471 +0.59(+1.02%)
Nov 02, 2021 57.60 58.41 55.59 57.72 4,638,377 -0.47(-0.81%)
Nov 01, 2021 58.59 59.87 57.32 58.19 6,330,681 +0.51(+0.88%)
Oct 29, 2021 56.13 58.37 55.98 57.68 5,270,418 +1.66(+2.96%)
Oct 28, 2021 54.20 56.50 52.92 56.02 6,097,977 +1.82(+3.36%)
Oct 27, 2021 55.20 57.49 53.59 54.20 8,168,179 +1.62(+3.08%)
Oct 26, 2021 55.09 52.58 52.58 3,521,970 -1.65(-3.04%)
Oct 25, 2021 52.08 54.60 51.75 54.23 3,335,906 +2.54(+4.91%)
Oct 22, 2021 52.66 50.79 51.69 3,574,075 -1.27(-2.40%)
Oct 21, 2021 51.76 53.69 51.40 52.96 4,465,022 +1.24(+2.40%)
Oct 20, 2021 51.79 52.26 50.68 51.72 3,903,965 +0.10(+0.19%)
Oct 19, 2021 49.13 52.84 48.84 51.62 7,825,914 +2.99(+6.15%)
Oct 18, 2021 47.97 49.14 47.80 48.63 3,752,219 -0.01(-0.02%)
Oct 15, 2021 49.97 50.60 48.52 48.64 7,270,799 -0.77(-1.56%)
Oct 14, 2021 50.07 51.25 48.45 49.41 4,672,565 -0.25(-0.50%)
Oct 13, 2021 49.54 51.42 48.38 49.66 6,791,877 +0.77(+1.57%)
Oct 12, 2021 45.17 49.25 45.17 48.89 9,997,341 +3.83(+8.50%)
Oct 11, 2021 43.68 46.88 43.68 45.06 7,317,026 +1.84(+4.26%)
Oct 08, 2021 43.97 44.57 42.80 43.22 2,532,208 -0.79(-1.80%)
Oct 07, 2021 41.27 44.49 41.04 44.01 6,300,165 +3.11(+7.60%)
Oct 06, 2021 40.30 41.56 39.94 40.90 5,269,767 -0.11(-0.27%)
Oct 05, 2021 41.11 41.63 40.27 41.01 4,774,971 +0.02(+0.05%)
Oct 04, 2021 43.70 43.77 40.67 40.99 6,243,765 -3.56(-7.99%)
Oct 01, 2021 44.85 45.53 44.04 44.55 5,686,232 +0.55(+1.25%)
Sep 30, 2021 41.57 44.58 41.53 44.00 7,170,222 +2.39(+5.74%)
Sep 29, 2021 43.17 43.35 41.49 41.61 3,922,928 -1.34(-3.12%)
Sep 28, 2021 44.26 45.00 42.90 42.95 4,306,813 -2.08(-4.62%)
Sep 27, 2021 42.81 45.63 41.21 45.03 6,514,493 +2.01(+4.67%)
Sep 24, 2021 44.20 45.10 42.93 43.02 4,589,681 -1.54(-3.46%)
Sep 23, 2021 45.33 45.45 43.84 44.56 3,936,703 -0.14(-0.31%)
Sep 22, 2021 43.08 44.97 42.06 44.70 4,482,946 +1.51(+3.50%)
Sep 21, 2021 43.18 43.65 42.35 43.19 4,331,180 +0.37(+0.86%)
Sep 20, 2021 43.14 43.71 41.77 42.82 6,549,332 -2.09(-4.65%)
Sep 17, 2021 43.67 45.16 43.40 44.91 14,183,544 +1.15(+2.63%)
Sep 16, 2021 42.50 44.05 42.05 43.76 5,334,974 +0.93(+2.17%)
Sep 15, 2021 44.19 44.50 42.54 42.83 6,801,973 -1.66(-3.73%)
Sep 14, 2021 46.00 47.03 43.62 44.49 6,358,582 -1.46(-3.18%)
Sep 13, 2021 45.00 46.93 42.30 45.95 9,110,460 +1.25(+2.80%)
Sep 10, 2021 46.04 47.70 44.65 44.70 9,123,075 +0.09(+0.20%)
Sep 09, 2021 44.58 45.38 43.59 44.61 4,314,237 -0.23(-0.51%)
Sep 08, 2021 46.78 47.72 44.78 44.84 5,063,327 -0.66(-1.45%)
Sep 07, 2021 45.49 46.86 45.20 45.50 4,068,744 -0.04(-0.09%)
Sep 03, 2021 47.14 47.46 45.27 45.54 3,806,809 -1.85(-3.90%)
Sep 02, 2021 47.57 48.53 46.52 47.39 6,310,037 +0.39(+0.83%)
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.