Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2021 45.33 45.40 44.92 44.56 992,250 -1.24(-2.71%)
Nov 29, 2021 45.82 46.09 45.16 45.80 731,306 +0.30(+0.66%)
Nov 26, 2021 45.84 45.97 44.52 45.50 572,227 -1.65(-3.50%)
Nov 24, 2021 46.25 47.25 46.16 47.15 907,636 +0.72(+1.55%)
Nov 23, 2021 47.01 47.36 46.40 46.43 593,679 -0.44(-0.94%)
Nov 22, 2021 46.97 47.33 46.67 46.87 501,802 +0.05(+0.11%)
Nov 19, 2021 47.21 47.44 46.45 46.82 571,219 -0.54(-1.14%)
Nov 18, 2021 47.73 47.84 47.26 47.36 783,750 -0.31(-0.65%)
Nov 17, 2021 47.50 47.77 46.69 47.67 556,904 -0.10(-0.21%)
Nov 16, 2021 48.35 48.73 47.35 47.77 464,869 -0.55(-1.14%)
Nov 15, 2021 48.51 48.67 48.06 48.32 584,649 -0.05(-0.10%)
Nov 12, 2021 49.05 49.37 48.27 48.37 349,108 -0.73(-1.49%)
Nov 11, 2021 48.78 49.11 48.33 49.10 276,237 +0.36(+0.74%)
Nov 10, 2021 48.74 48.74 318,959 -0.04(-0.08%)
Nov 09, 2021 48.66 49.01 48.40 48.78 342,352 +0.10(+0.21%)
Nov 08, 2021 49.26 49.28 48.42 48.68 434,457 -0.53(-1.08%)
Nov 05, 2021 49.27 50.26 48.78 49.21 496,221 +0.52(+1.07%)
Nov 04, 2021 48.81 49.64 48.31 48.69 663,783 -0.35(-0.71%)
Nov 03, 2021 50.99 50.99 48.55 49.04 824,095 -0.61(-1.23%)
Nov 02, 2021 50.00 50.00 49.37 49.65 404,002 +0.05(+0.10%)
Nov 01, 2021 49.12 49.76 48.20 49.60 573,402 +0.67(+1.37%)
Oct 29, 2021 49.65 50.06 48.77 48.93 681,655 -1.03(-2.06%)
Oct 28, 2021 49.16 49.98 49.11 49.96 476,708 +0.82(+1.67%)
Oct 27, 2021 49.67 49.65 48.88 49.14 516,174 -0.31(-0.63%)
Oct 26, 2021 48.97 49.68 49.45 482,150 +0.48(+0.98%)
Oct 25, 2021 48.68 49.20 48.19 48.97 318,107 +0.28(+0.58%)
Oct 22, 2021 48.68 49.02 48.35 48.69 395,992 +0.08(+0.16%)
Oct 21, 2021 48.25 48.80 48.25 48.61 418,703 +0.30(+0.62%)
Oct 20, 2021 47.96 48.66 47.88 48.31 758,658 +0.62(+1.30%)
Oct 19, 2021 48.09 48.09 47.69 47.69 544,419 -0.31(-0.65%)
Oct 18, 2021 47.84 48.27 47.63 48.00 805,047 -0.10(-0.21%)
Oct 15, 2021 48.67 49.00 48.06 48.10 612,884 -0.30(-0.62%)
Oct 14, 2021 48.72 48.72 48.05 48.40 751,936 -0.05(-0.10%)
Oct 13, 2021 47.58 48.45 46.98 48.45 382,583 +0.90(+1.89%)
Oct 12, 2021 47.00 47.83 46.98 47.55 547,885 +0.40(+0.85%)
Oct 11, 2021 47.15 47.40 46.96 47.15 287,084 -0.06(-0.13%)
Oct 08, 2021 47.71 48.02 47.13 47.21 341,580 -0.60(-1.25%)
Oct 07, 2021 48.61 48.70 47.72 47.81 729,565 -0.29(-0.60%)
Oct 06, 2021 47.11 48.10 46.42 48.10 609,289 +0.79(+1.67%)
Oct 05, 2021 47.95 47.95 47.17 47.31 1,072,656 -0.42(-0.88%)
Oct 04, 2021 47.44 48.05 47.31 47.73 1,100,684 +0.34(+0.72%)
Oct 01, 2021 46.42 47.66 46.34 47.39 1,597,409 +1.35(+2.93%)
Sep 30, 2021 47.37 47.53 46.02 46.04 627,433 -1.18(-2.50%)
Sep 29, 2021 47.00 47.61 46.85 47.22 812,335 -0.15(-0.32%)
Sep 28, 2021 47.63 47.84 46.82 47.37 1,069,900 -0.50(-1.04%)
Sep 27, 2021 49.17 49.17 47.80 47.87 977,883 -1.02(-2.09%)
Sep 24, 2021 49.48 49.76 48.76 48.89 1,332,591 -0.86(-1.73%)
Sep 23, 2021 50.45 50.45 49.55 49.75 1,974,449 -0.30(-0.60%)
Sep 22, 2021 49.51 50.41 49.36 50.05 2,049,707 +0.79(+1.60%)
Sep 21, 2021 49.34 49.82 49.26 49.26 777,965 +0.33(+0.67%)
Sep 20, 2021 48.48 49.38 48.16 48.93 800,049 -0.45(-0.91%)
Sep 17, 2021 50.31 50.55 49.34 49.38 1,350,822 -0.93(-1.85%)
Sep 16, 2021 50.08 50.76 50.08 50.31 1,492,740 +0.23(+0.46%)
Sep 15, 2021 49.59 50.29 49.51 50.08 712,505 +0.43(+0.87%)
Sep 14, 2021 50.25 50.50 49.48 49.65 435,986 -0.45(-0.90%)
Sep 13, 2021 49.91 50.62 49.91 50.10 814,387 +0.65(+1.31%)
Sep 10, 2021 50.46 50.59 49.44 49.45 583,705 -0.86(-1.71%)
Sep 09, 2021 51.19 51.44 50.30 50.31 301,575 -1.19(-2.31%)
Sep 08, 2021 51.40 52.05 51.26 51.50 557,872 -0.19(-0.37%)
Sep 07, 2021 51.80 51.87 51.30 51.69 625,887 -0.26(-0.50%)
Sep 03, 2021 52.21 52.21 51.49 51.95 390,478 -0.27(-0.52%)
Sep 02, 2021 52.10 52.29 51.70 52.22 550,527 +0.19(+0.37%)
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.