Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2021 47.61 48.00 45.93 46.44 2,366,988 -1.73(-3.59%)
Nov 29, 2021 49.22 49.32 48.00 48.17 1,069,462 -0.33(-0.68%)
Nov 26, 2021 48.67 48.90 47.79 48.50 706,744 -1.54(-3.08%)
Nov 24, 2021 50.18 50.55 49.56 50.04 526,200 -0.66(-1.30%)
Nov 23, 2021 51.08 51.08 50.47 50.70 793,412 -0.05(-0.10%)
Nov 22, 2021 50.53 51.63 50.30 50.75 745,198 +0.28(+0.55%)
Nov 19, 2021 50.65 51.04 50.46 50.47 553,571 -0.51(-1.00%)
Nov 18, 2021 51.37 51.19 50.91 50.98 618,854 -0.40(-0.78%)
Nov 17, 2021 51.49 51.52 50.96 51.38 556,744 -0.36(-0.70%)
Nov 16, 2021 52.01 52.57 51.62 51.74 1,532,696 -0.43(-0.82%)
Nov 15, 2021 52.25 52.34 51.73 52.17 452,214 +0.20(+0.38%)
Nov 12, 2021 51.14 52.01 50.81 51.97 3,035,390 +0.92(+1.80%)
Nov 11, 2021 51.22 51.51 50.82 51.05 1,035,430 +0.08(+0.16%)
Nov 10, 2021 51.77 50.97 890,172 -1.03(-1.98%)
Nov 09, 2021 52.84 53.15 51.85 52.00 1,689,664 -0.85(-1.61%)
Nov 08, 2021 53.60 53.83 52.68 52.85 1,410,577 -0.12(-0.23%)
Nov 05, 2021 54.13 54.67 52.87 52.97 1,533,109 +0.22(+0.42%)
Nov 04, 2021 53.00 54.30 52.06 52.75 1,278,826 +0.00(+0.00%)
Nov 03, 2021 52.74 52.96 52.31 52.75 1,086,613 -0.14(-0.26%)
Nov 02, 2021 52.38 53.06 52.12 52.89 1,072,170 +0.58(+1.11%)
Nov 01, 2021 51.79 52.80 52.08 52.31 789,361 +0.69(+1.34%)
Oct 29, 2021 51.44 51.98 51.20 51.62 1,028,249 +0.03(+0.06%)
Oct 28, 2021 50.69 52.04 50.69 51.59 1,084,848 +0.91(+1.80%)
Oct 27, 2021 51.52 51.66 50.58 50.68 552,355 -0.95(-1.84%)
Oct 26, 2021 51.44 51.63 536,387 +0.28(+0.55%)
Oct 25, 2021 51.26 51.78 51.03 51.35 496,041 +0.10(+0.20%)
Oct 22, 2021 51.39 51.62 50.98 51.25 537,724 +0.02(+0.04%)
Oct 21, 2021 50.88 51.28 50.73 51.23 633,521 +0.27(+0.53%)
Oct 20, 2021 50.06 51.03 50.02 50.96 555,850 +0.60(+1.19%)
Oct 19, 2021 50.56 50.84 50.14 50.36 1,120,429 +0.12(+0.24%)
Oct 18, 2021 50.24 50.67 49.84 50.24 949,796 -0.38(-0.75%)
Oct 15, 2021 49.73 51.05 49.63 50.62 1,746,009 +1.43(+2.91%)
Oct 14, 2021 48.59 49.24 48.28 49.19 1,082,662 +1.18(+2.46%)
Oct 13, 2021 47.56 48.22 47.14 48.01 857,814 +0.43(+0.90%)
Oct 12, 2021 47.57 48.10 47.47 47.58 648,449 +0.01(+0.02%)
Oct 11, 2021 48.51 48.80 47.49 47.57 829,801 -0.90(-1.86%)
Oct 08, 2021 48.20 48.61 48.08 48.47 1,388,470 +0.16(+0.33%)
Oct 07, 2021 48.32 48.73 48.19 48.31 1,145,839 +0.26(+0.54%)
Oct 06, 2021 47.63 48.91 47.18 48.05 2,899,695 +0.98(+2.08%)
Oct 05, 2021 47.05 47.58 46.71 47.07 948,544 +0.12(+0.26%)
Oct 04, 2021 46.83 47.47 46.71 46.95 939,658 -0.14(-0.30%)
Oct 01, 2021 46.03 47.52 45.61 47.09 1,433,704 +1.19(+2.59%)
Sep 30, 2021 46.66 46.75 45.87 45.90 1,520,785 -0.62(-1.33%)
Sep 29, 2021 46.93 47.26 46.41 46.52 1,657,083 -0.23(-0.49%)
Sep 28, 2021 46.69 46.86 46.17 46.75 1,281,760 +0.06(+0.13%)
Sep 27, 2021 46.35 47.39 46.20 46.69 1,112,855 +0.40(+0.86%)
Sep 24, 2021 45.82 46.37 45.58 46.29 1,222,520 +0.29(+0.63%)
Sep 23, 2021 45.37 46.36 45.06 46.00 807,043 +0.90(+2.00%)
Sep 22, 2021 44.75 45.33 44.65 45.10 1,830,718 +0.69(+1.55%)
Sep 21, 2021 45.14 45.18 44.24 44.41 2,061,530 -0.32(-0.72%)
Sep 20, 2021 44.06 44.89 43.95 44.73 1,575,758 -0.54(-1.19%)
Sep 17, 2021 46.48 46.52 44.86 45.27 3,966,936 -1.46(-3.12%)
Sep 16, 2021 47.29 47.68 46.70 46.73 1,039,260 -0.75(-1.58%)
Sep 15, 2021 46.42 47.56 46.42 47.48 1,273,637 +0.83(+1.78%)
Sep 14, 2021 47.38 47.52 46.32 46.65 927,522 -0.36(-0.77%)
Sep 13, 2021 46.90 47.04 46.05 47.01 1,181,192 +0.71(+1.53%)
Sep 10, 2021 46.05 47.00 46.04 46.30 1,175,828 -0.63(-1.34%)
Sep 09, 2021 47.17 47.79 46.91 46.93 865,278 -0.24(-0.51%)
Sep 08, 2021 47.13 47.46 46.31 47.17 863,225 -0.24(-0.51%)
Sep 07, 2021 48.45 48.67 47.38 47.41 1,952,781 -1.18(-2.43%)
Sep 03, 2021 49.06 49.31 48.44 48.59 1,110,316 -0.57(-1.16%)
Sep 02, 2021 48.73 49.55 48.56 49.16 1,130,818 +0.73(+1.51%)
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.