Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2021 51.21 51.65 49.58 49.88 369,485 -1.82(-3.51%)
Nov 29, 2021 53.62 53.95 51.52 51.69 327,379 -1.37(-2.58%)
Nov 26, 2021 53.22 54.03 52.08 53.06 318,842 -2.39(-4.30%)
Nov 24, 2021 55.78 55.95 55.00 55.44 233,069 -0.90(-1.60%)
Nov 23, 2021 56.65 57.00 55.60 56.35 604,914 -0.02(-0.03%)
Nov 22, 2021 56.32 57.22 56.17 56.37 376,642 +0.40(+0.71%)
Nov 19, 2021 54.93 56.34 54.85 55.97 325,060 +0.35(+0.63%)
Nov 18, 2021 55.22 55.66 55.34 55.62 306,582 +0.54(+0.98%)
Nov 17, 2021 54.36 55.26 54.05 55.08 340,652 +0.30(+0.55%)
Nov 16, 2021 55.33 56.12 54.74 54.78 376,018 -0.36(-0.65%)
Nov 15, 2021 55.61 55.61 54.50 55.14 322,411 +0.10(+0.19%)
Nov 12, 2021 54.95 55.27 54.64 55.03 267,811 +0.21(+0.38%)
Nov 11, 2021 54.23 55.85 54.02 54.83 329,317 +0.88(+1.63%)
Nov 10, 2021 53.78 53.95 441,589 -0.39(-0.71%)
Nov 09, 2021 57.17 57.17 53.90 54.34 478,209 -1.45(-2.61%)
Nov 08, 2021 55.65 56.34 55.31 55.79 361,273 +0.75(+1.36%)
Nov 05, 2021 53.65 55.18 53.42 55.04 233,479 +2.14(+4.05%)
Nov 04, 2021 53.92 54.00 52.77 52.90 272,067 -0.72(-1.34%)
Nov 03, 2021 52.33 54.24 52.33 53.62 257,993 +1.10(+2.09%)
Nov 02, 2021 51.72 52.69 51.44 52.52 196,520 +1.02(+1.98%)
Nov 01, 2021 50.51 52.00 50.45 51.50 184,561 +1.11(+2.21%)
Oct 29, 2021 50.33 50.66 49.82 50.39 238,239 -0.14(-0.28%)
Oct 28, 2021 49.75 50.66 49.75 50.53 120,703 +1.08(+2.18%)
Oct 27, 2021 51.05 51.04 49.42 49.45 158,768 -1.79(-3.50%)
Oct 26, 2021 51.32 51.25 169,858 -0.15(-0.29%)
Oct 25, 2021 50.93 51.64 50.70 51.40 165,609 +0.69(+1.36%)
Oct 22, 2021 51.06 51.46 50.63 50.71 191,164 -0.09(-0.19%)
Oct 21, 2021 50.58 50.87 50.00 50.80 192,920 -0.04(-0.07%)
Oct 20, 2021 50.17 50.86 49.90 50.84 155,082 +0.53(+1.05%)
Oct 19, 2021 50.62 50.85 49.91 50.31 210,004 -0.03(-0.06%)
Oct 18, 2021 49.87 50.52 49.53 50.34 180,898 +0.18(+0.36%)
Oct 15, 2021 50.85 50.88 50.13 50.16 292,612 +0.26(+0.53%)
Oct 14, 2021 49.02 49.95 48.65 49.90 216,460 +1.26(+2.58%)
Oct 13, 2021 49.11 49.23 48.09 48.64 213,922 -0.28(-0.58%)
Oct 12, 2021 48.77 49.23 48.55 48.92 187,213 +0.02(+0.04%)
Oct 11, 2021 49.23 50.06 48.88 48.90 137,997 +0.01(+0.02%)
Oct 08, 2021 49.55 49.57 48.82 48.90 151,813 -0.54(-1.09%)
Oct 07, 2021 48.66 50.04 48.45 49.43 300,260 +1.30(+2.71%)
Oct 06, 2021 48.02 48.17 46.84 48.13 238,098 -0.40(-0.82%)
Oct 05, 2021 48.68 48.79 47.75 48.53 292,593 +0.16(+0.33%)
Oct 04, 2021 49.09 49.44 47.92 48.37 232,123 -0.45(-0.93%)
Oct 01, 2021 47.73 49.20 47.61 48.82 299,215 +1.48(+3.13%)
Sep 30, 2021 48.87 49.06 47.35 47.34 325,723 -1.27(-2.62%)
Sep 29, 2021 48.05 48.73 47.38 48.61 293,379 +0.68(+1.42%)
Sep 28, 2021 48.72 49.11 47.88 47.93 166,814 -0.57(-1.17%)
Sep 27, 2021 47.49 49.02 47.49 48.50 204,876 +1.23(+2.60%)
Sep 24, 2021 47.34 47.85 47.08 47.27 154,958 -0.19(-0.40%)
Sep 23, 2021 46.31 47.73 46.31 47.46 219,186 +1.60(+3.48%)
Sep 22, 2021 45.97 46.62 45.50 45.86 244,313 +0.43(+0.94%)
Sep 21, 2021 46.40 46.40 45.16 45.44 215,374 -0.49(-1.07%)
Sep 20, 2021 45.63 46.33 44.95 45.93 332,345 -1.18(-2.51%)
Sep 17, 2021 47.65 47.66 46.39 47.11 854,297 -0.53(-1.11%)
Sep 16, 2021 48.15 48.15 46.75 47.64 225,031 -0.55(-1.14%)
Sep 15, 2021 46.99 48.27 46.80 48.19 299,533 +1.11(+2.35%)
Sep 14, 2021 48.15 48.15 46.95 47.08 291,368 -0.95(-1.99%)
Sep 13, 2021 48.32 48.57 47.48 48.04 258,250 +0.25(+0.51%)
Sep 10, 2021 49.41 49.41 47.78 47.79 326,601 -1.18(-2.41%)
Sep 09, 2021 48.41 49.24 47.93 48.97 314,318 +0.44(+0.91%)
Sep 08, 2021 49.40 49.58 48.14 48.53 298,526 -1.15(-2.32%)
Sep 07, 2021 49.58 50.44 49.29 49.68 308,411 -0.04(-0.08%)
Sep 03, 2021 50.53 50.83 49.25 49.72 246,268 -0.96(-1.90%)
Sep 02, 2021 50.18 50.94 49.74 50.68 392,398 +0.43(+0.86%)
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.