Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2021 51.08 51.08 48.72 48.92 425,104 -2.26(-4.42%)
Nov 29, 2021 53.39 53.39 51.00 51.18 212,036 -1.61(-3.05%)
Nov 26, 2021 52.83 53.32 52.29 52.79 181,844 -0.75(-1.41%)
Nov 24, 2021 54.32 54.32 53.01 53.54 188,457 -0.87(-1.59%)
Nov 23, 2021 56.42 56.78 53.63 54.41 277,912 -2.08(-3.68%)
Nov 22, 2021 56.66 57.57 56.04 56.49 199,629 -0.10(-0.18%)
Nov 19, 2021 56.71 57.34 56.19 56.59 195,158 +0.00(+0.00%)
Nov 18, 2021 58.51 56.77 56.43 56.59 235,708 -1.68(-2.88%)
Nov 17, 2021 58.59 59.42 57.96 58.27 187,591 -0.53(-0.90%)
Nov 16, 2021 59.61 60.59 58.59 58.79 210,413 -0.77(-1.30%)
Nov 15, 2021 58.72 59.64 58.47 59.57 150,733 +0.47(+0.80%)
Nov 12, 2021 59.45 60.08 58.98 59.10 161,953 -0.08(-0.13%)
Nov 11, 2021 57.02 59.27 56.95 59.17 204,800 +2.15(+3.77%)
Nov 10, 2021 57.96 57.00 57.02 252,051 -1.29(-2.21%)
Nov 09, 2021 57.54 58.67 57.24 58.31 160,111 +0.73(+1.26%)
Nov 08, 2021 58.70 59.32 57.48 57.59 165,333 -1.06(-1.81%)
Nov 05, 2021 57.42 58.90 57.42 58.65 231,900 +1.62(+2.84%)
Nov 04, 2021 58.30 58.56 56.68 57.03 251,431 -1.00(-1.72%)
Nov 03, 2021 56.20 60.90 56.04 58.03 616,638 +2.11(+3.77%)
Nov 02, 2021 53.99 56.08 53.57 55.92 271,040 +2.25(+4.19%)
Nov 01, 2021 52.58 54.03 53.21 53.67 184,614 +0.56(+1.05%)
Oct 29, 2021 52.64 53.70 52.64 53.12 175,134 +0.33(+0.62%)
Oct 28, 2021 53.42 53.91 52.42 52.79 167,335 -0.11(-0.21%)
Oct 27, 2021 53.45 53.78 52.32 52.90 139,572 -0.72(-1.34%)
Oct 26, 2021 54.47 53.61 53.62 172,810 -0.89(-1.62%)
Oct 25, 2021 53.84 54.52 53.64 54.50 188,201 +0.89(+1.67%)
Oct 22, 2021 53.26 53.70 52.89 53.61 137,651 +0.61(+1.16%)
Oct 21, 2021 53.12 53.33 52.76 52.99 117,057 -0.24(-0.46%)
Oct 20, 2021 53.74 54.44 52.76 53.24 151,529 -0.30(-0.56%)
Oct 19, 2021 53.58 53.63 52.60 53.54 136,838 +0.12(+0.23%)
Oct 18, 2021 51.80 53.50 51.44 53.42 235,942 +1.45(+2.79%)
Oct 15, 2021 53.86 53.86 51.96 51.97 276,429 -1.59(-2.97%)
Oct 14, 2021 53.35 53.67 52.87 53.56 217,393 +0.92(+1.75%)
Oct 13, 2021 51.91 52.86 51.35 52.64 210,659 +0.93(+1.80%)
Oct 12, 2021 51.77 52.50 51.41 51.70 241,652 -0.03(-0.05%)
Oct 11, 2021 52.13 52.36 51.25 51.73 147,533 +0.03(+0.05%)
Oct 08, 2021 52.38 52.51 51.04 51.70 292,869 -0.58(-1.12%)
Oct 07, 2021 51.84 52.55 51.28 52.29 319,880 +0.63(+1.22%)
Oct 06, 2021 50.92 51.87 50.57 51.66 314,921 +0.51(+0.99%)
Oct 05, 2021 49.80 51.21 49.77 51.15 295,764 +1.37(+2.76%)
Oct 04, 2021 50.00 50.13 49.43 49.77 196,331 -0.12(-0.25%)
Oct 01, 2021 49.55 50.63 49.31 49.90 288,751 +0.46(+0.93%)
Sep 30, 2021 49.42 50.97 48.79 49.43 396,130 -0.04(-0.08%)
Sep 29, 2021 49.36 50.21 49.27 49.47 156,454 +0.34(+0.69%)
Sep 28, 2021 48.67 49.65 48.18 49.13 294,875 +0.07(+0.13%)
Sep 27, 2021 49.07 49.88 48.51 49.07 287,003 +0.13(+0.27%)
Sep 24, 2021 48.80 49.78 48.79 48.93 232,498 +0.18(+0.37%)
Sep 23, 2021 50.33 50.81 48.66 48.76 291,035 -1.21(-2.41%)
Sep 22, 2021 50.58 51.30 49.41 49.96 370,964 -0.69(-1.36%)
Sep 21, 2021 49.02 51.05 49.02 50.65 335,580 +1.70(+3.48%)
Sep 20, 2021 48.85 49.66 46.23 48.94 449,105 -0.24(-0.48%)
Sep 17, 2021 49.20 49.78 48.34 49.18 679,363 +0.38(+0.77%)
Sep 16, 2021 48.38 48.91 47.03 48.80 303,462 +0.27(+0.56%)
Sep 15, 2021 47.85 49.22 47.09 48.53 752,345 +0.55(+1.14%)
Sep 14, 2021 49.09 49.10 47.51 47.98 472,697 -1.26(-2.56%)
Sep 13, 2021 50.16 52.21 48.74 49.25 744,627 -0.24(-0.49%)
Sep 10, 2021 44.89 49.73 44.79 49.49 1,462,605 +5.42(+12.31%)
Sep 09, 2021 43.06 44.40 42.88 44.07 450,406 +0.54(+1.23%)
Sep 08, 2021 44.66 44.88 43.00 43.53 583,950 -0.87(-1.95%)
Sep 07, 2021 43.75 44.94 43.75 44.40 345,592 +0.67(+1.53%)
Sep 03, 2021 44.20 44.79 43.61 43.73 286,515 -0.53(-1.19%)
Sep 02, 2021 44.50 45.08 43.28 44.25 261,293 -0.17(-0.38%)
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.