Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2021 44.84 44.86 42.80 43.04 3,366,567 -2.26(-4.98%)
Nov 29, 2021 46.36 46.65 44.45 45.30 2,000,078 +0.16(+0.36%)
Nov 26, 2021 45.38 45.84 44.66 45.14 1,329,352 -1.47(-3.16%)
Nov 24, 2021 46.29 46.99 45.84 46.61 1,007,788 +0.21(+0.46%)
Nov 23, 2021 46.99 47.24 45.83 46.40 1,559,402 -0.48(-1.03%)
Nov 22, 2021 47.01 48.07 46.80 46.88 3,286,168 +0.07(+0.15%)
Nov 19, 2021 45.38 46.93 44.75 46.81 4,412,274 +1.29(+2.83%)
Nov 18, 2021 46.97 45.65 45.46 45.52 1,558,599 -0.58(-1.25%)
Nov 17, 2021 45.31 46.33 44.97 46.10 2,963,953 +0.10(+0.22%)
Nov 16, 2021 46.61 46.98 45.93 46.00 1,391,134 -0.64(-1.38%)
Nov 15, 2021 47.47 47.63 46.61 46.64 1,146,293 -0.81(-1.70%)
Nov 12, 2021 45.64 47.66 45.51 47.45 2,115,862 +1.90(+4.17%)
Nov 11, 2021 45.45 45.75 45.13 45.54 1,426,024 +0.24(+0.52%)
Nov 10, 2021 45.75 45.31 1,452,366 -0.68(-1.47%)
Nov 09, 2021 47.42 47.68 45.76 45.98 2,987,554 -1.30(-2.75%)
Nov 08, 2021 47.12 47.49 46.37 47.28 2,409,110 +0.58(+1.25%)
Nov 05, 2021 49.14 49.54 46.48 46.70 2,979,115 -2.07(-4.25%)
Nov 04, 2021 48.10 48.97 47.31 48.78 2,693,306 +1.18(+2.48%)
Nov 03, 2021 46.65 48.07 45.75 47.59 8,480,428 -3.90(-7.58%)
Nov 02, 2021 51.69 52.04 50.82 51.50 3,075,228 -0.15(-0.29%)
Nov 01, 2021 51.39 52.10 51.45 51.65 1,850,238 +0.67(+1.31%)
Oct 29, 2021 50.94 52.14 50.82 50.98 1,365,081 -0.71(-1.38%)
Oct 28, 2021 50.87 52.09 50.78 51.69 1,488,598 +1.32(+2.62%)
Oct 27, 2021 51.33 51.63 50.35 50.37 1,539,122 -0.95(-1.85%)
Oct 26, 2021 51.90 51.33 1,124,200 +0.05(+0.09%)
Oct 25, 2021 50.99 51.67 50.82 51.28 1,086,305 +0.44(+0.86%)
Oct 22, 2021 50.57 51.30 50.37 50.84 1,353,209 +0.31(+0.62%)
Oct 21, 2021 49.56 50.70 49.38 50.52 1,469,849 +1.15(+2.32%)
Oct 20, 2021 48.32 49.39 48.13 49.38 1,368,418 +1.22(+2.53%)
Oct 19, 2021 48.72 48.96 48.09 48.16 1,142,408 -0.18(-0.37%)
Oct 18, 2021 47.28 48.54 47.16 48.34 1,609,161 +0.68(+1.42%)
Oct 15, 2021 47.25 48.09 46.90 47.66 2,374,043 +1.46(+3.16%)
Oct 14, 2021 44.79 46.58 44.79 46.20 2,324,110 +1.79(+4.04%)
Oct 13, 2021 44.77 45.02 43.62 44.40 2,793,690 -0.42(-0.93%)
Oct 12, 2021 45.58 45.83 44.74 44.82 2,855,502 -0.83(-1.81%)
Oct 11, 2021 46.34 46.79 45.57 45.64 2,175,533 -0.81(-1.74%)
Oct 08, 2021 47.28 47.59 45.86 46.45 2,571,226 -1.29(-2.70%)
Oct 07, 2021 47.59 48.21 47.53 47.74 1,558,646 +0.56(+1.18%)
Oct 06, 2021 46.24 47.24 45.88 47.18 1,713,145 +0.22(+0.47%)
Oct 05, 2021 46.60 47.94 46.38 46.96 1,649,656 +0.36(+0.78%)
Oct 04, 2021 47.83 48.37 46.42 46.60 2,099,034 -1.44(-2.99%)
Oct 01, 2021 47.46 48.34 46.36 48.04 2,153,115 +0.75(+1.60%)
Sep 30, 2021 48.38 48.72 47.27 47.28 1,586,379 -1.00(-2.08%)
Sep 29, 2021 48.33 48.66 47.27 48.29 1,917,785 -0.04(-0.07%)
Sep 28, 2021 50.18 50.31 48.21 48.32 2,174,831 -2.36(-4.67%)
Sep 27, 2021 51.17 51.90 50.58 50.69 1,515,617 -0.10(-0.20%)
Sep 24, 2021 50.97 51.12 50.36 50.79 1,179,799 -0.30(-0.58%)
Sep 23, 2021 50.24 51.44 50.21 51.09 1,858,616 +1.28(+2.58%)
Sep 22, 2021 50.09 51.09 49.71 49.80 2,106,281 +0.04(+0.08%)
Sep 21, 2021 49.49 50.09 48.72 49.76 1,998,049 +0.62(+1.26%)
Sep 20, 2021 48.00 49.22 47.45 49.14 2,190,589 -0.24(-0.48%)
Sep 17, 2021 49.90 50.36 49.04 49.38 3,614,998 -0.50(-1.01%)
Sep 16, 2021 49.63 50.23 49.41 49.89 1,581,306 +0.33(+0.66%)
Sep 15, 2021 49.01 49.76 48.46 49.56 1,546,830 +0.70(+1.43%)
Sep 14, 2021 50.49 50.49 48.59 48.86 1,682,690 -1.46(-2.90%)
Sep 13, 2021 50.43 50.82 49.40 50.32 2,474,432 +0.32(+0.64%)
Sep 10, 2021 50.96 51.18 49.96 50.00 1,256,886 -0.39(-0.78%)
Sep 09, 2021 50.84 51.27 50.05 50.39 1,691,260 -0.40(-0.80%)
Sep 08, 2021 51.10 51.52 50.27 50.80 1,345,763 -0.69(-1.34%)
Sep 07, 2021 52.80 52.80 51.35 51.49 1,495,614 -1.20(-2.28%)
Sep 03, 2021 52.52 53.11 51.87 52.69 2,352,388 +0.08(+0.16%)
Sep 02, 2021 51.85 52.87 51.68 52.60 1,937,570 +1.03(+2.00%)
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.