Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2021 47.19 47.91 46.32 46.86 429,772 -1.14(-2.37%)
Nov 29, 2021 49.44 49.44 47.53 47.99 345,249 -0.20(-0.42%)
Nov 26, 2021 49.18 49.57 47.15 48.19 268,231 -3.02(-5.90%)
Nov 24, 2021 51.25 51.63 50.96 51.22 363,975 -0.24(-0.46%)
Nov 23, 2021 51.22 51.77 50.86 51.45 235,912 +0.60(+1.19%)
Nov 22, 2021 50.33 51.66 50.04 50.85 353,806 +1.19(+2.40%)
Nov 19, 2021 49.87 50.31 49.23 49.66 243,408 -0.87(-1.71%)
Nov 18, 2021 50.46 50.78 50.48 50.52 308,253 -0.01(-0.02%)
Nov 17, 2021 51.51 51.51 50.22 50.53 326,112 -1.36(-2.62%)
Nov 16, 2021 51.89 52.15 51.31 51.89 403,195 -0.06(-0.11%)
Nov 15, 2021 52.23 52.42 51.38 51.95 332,678 +0.17(+0.33%)
Nov 12, 2021 52.78 53.16 51.41 51.77 276,544 -1.00(-1.90%)
Nov 11, 2021 53.07 53.35 52.49 52.78 292,242 -0.07(-0.13%)
Nov 10, 2021 53.08 52.84 382,680 -0.01(-0.02%)
Nov 09, 2021 52.94 53.45 52.30 52.85 250,021 -0.33(-0.62%)
Nov 08, 2021 53.46 54.52 52.70 53.18 210,950 +0.14(+0.27%)
Nov 05, 2021 52.30 53.89 52.24 53.04 313,930 +1.41(+2.72%)
Nov 04, 2021 51.91 52.33 50.80 51.63 255,860 -0.64(-1.22%)
Nov 03, 2021 51.40 52.81 50.52 52.27 401,542 +1.27(+2.49%)
Nov 02, 2021 52.01 52.33 50.83 50.99 367,253 -0.87(-1.67%)
Nov 01, 2021 51.09 51.88 50.63 51.86 574,789 +1.42(+2.82%)
Oct 29, 2021 49.26 51.28 49.11 50.44 433,955 -1.21(-2.35%)
Oct 28, 2021 50.94 51.95 50.92 51.65 263,610 +1.03(+2.03%)
Oct 27, 2021 51.79 51.73 50.43 50.62 349,288 -1.59(-3.04%)
Oct 26, 2021 52.83 51.97 52.21 221,968 -0.70(-1.33%)
Oct 25, 2021 52.81 53.05 52.32 52.91 261,342 +0.53(+1.01%)
Oct 22, 2021 51.57 52.47 51.39 52.38 240,116 +0.76(+1.47%)
Oct 21, 2021 51.42 51.76 50.99 51.62 385,305 +0.29(+0.56%)
Oct 20, 2021 50.00 51.37 49.84 51.33 302,531 +1.30(+2.60%)
Oct 19, 2021 49.78 50.11 49.16 50.03 433,715 +0.33(+0.66%)
Oct 18, 2021 49.94 50.71 49.61 49.70 221,697 -0.24(-0.48%)
Oct 15, 2021 51.89 51.89 49.85 49.95 552,737 -0.87(-1.71%)
Oct 14, 2021 50.91 50.91 50.09 50.81 243,520 +0.75(+1.50%)
Oct 13, 2021 50.76 50.88 49.58 50.06 304,326 -0.79(-1.55%)
Oct 12, 2021 50.53 50.95 49.79 50.85 220,730 +0.32(+0.63%)
Oct 11, 2021 51.32 51.58 50.52 50.53 164,119 -0.32(-0.62%)
Oct 08, 2021 51.23 51.64 50.71 50.85 189,119 -0.30(-0.58%)
Oct 07, 2021 50.81 51.15 50.46 51.15 224,111 +0.93(+1.86%)
Oct 06, 2021 50.24 50.31 48.92 50.22 286,339 -0.44(-0.87%)
Oct 05, 2021 51.08 51.98 50.18 50.66 374,279 -0.77(-1.50%)
Oct 04, 2021 50.71 51.69 50.63 51.43 308,363 +0.33(+0.64%)
Oct 01, 2021 50.09 51.70 49.70 51.10 368,317 +1.16(+2.31%)
Sep 30, 2021 50.69 51.10 49.87 49.95 422,272 -1.36(-2.65%)
Sep 29, 2021 49.85 51.42 49.85 51.30 309,374 +1.07(+2.13%)
Sep 28, 2021 51.33 51.46 49.97 50.23 343,585 -0.69(-1.36%)
Sep 27, 2021 49.21 51.48 49.21 50.93 454,380 +2.29(+4.72%)
Sep 24, 2021 47.49 49.10 47.37 48.63 402,810 +1.08(+2.26%)
Sep 23, 2021 45.95 47.96 45.70 47.56 309,919 +2.01(+4.40%)
Sep 22, 2021 45.54 46.13 44.98 45.55 238,666 +0.88(+1.98%)
Sep 21, 2021 44.91 45.55 44.30 44.67 386,160 +0.06(+0.13%)
Sep 20, 2021 43.97 44.66 43.28 44.61 522,346 -1.31(-2.84%)
Sep 17, 2021 45.63 46.18 44.99 45.91 1,998,311 +0.36(+0.80%)
Sep 16, 2021 45.64 45.90 44.64 45.55 420,681 +0.35(+0.76%)
Sep 15, 2021 44.84 45.63 44.75 45.20 349,822 +0.39(+0.88%)
Sep 14, 2021 45.80 46.22 44.60 44.81 538,885 -0.95(-2.08%)
Sep 13, 2021 44.92 45.81 44.60 45.76 610,333 +1.08(+2.43%)
Sep 10, 2021 45.11 45.53 44.53 44.68 466,816 -0.20(-0.45%)
Sep 09, 2021 44.46 45.31 44.46 44.88 383,793 +0.31(+0.69%)
Sep 08, 2021 45.41 45.55 44.31 44.57 301,141 -1.01(-2.21%)
Sep 07, 2021 46.42 46.44 45.45 45.58 342,843 -0.53(-1.15%)
Sep 03, 2021 46.61 47.65 45.94 46.11 256,371 -0.20(-0.44%)
Sep 02, 2021 46.24 47.21 46.17 46.31 331,468 -0.50(-1.07%)
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.