Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2021 43.41 43.53 41.46 42.44 6,672,568 -1.73(-3.92%)
Nov 29, 2021 45.08 45.61 43.62 44.17 4,260,561 -0.50(-1.11%)
Nov 26, 2021 44.37 45.28 43.24 44.66 4,899,635 -1.16(-2.53%)
Nov 24, 2021 45.29 46.00 44.00 45.82 5,769,690 -0.71(-1.53%)
Nov 23, 2021 46.83 47.37 45.75 46.54 5,290,982 -1.14(-2.40%)
Nov 22, 2021 47.67 49.62 46.83 47.68 6,392,346 +0.46(+0.96%)
Nov 19, 2021 51.42 51.42 47.04 47.22 9,510,052 -4.53(-8.75%)
Nov 18, 2021 51.37 51.77 51.22 51.76 17,716,514 +4.97(+10.62%)
Nov 17, 2021 48.42 49.02 45.71 46.78 6,704,410 -1.49(-3.09%)
Nov 16, 2021 48.38 48.80 47.81 48.28 3,716,372 -0.07(-0.14%)
Nov 15, 2021 48.26 49.35 47.70 48.34 4,693,800 +0.84(+1.78%)
Nov 12, 2021 48.24 48.74 47.31 47.50 3,111,177 -0.71(-1.48%)
Nov 11, 2021 48.68 49.78 48.16 48.21 3,752,682 -0.04(-0.09%)
Nov 10, 2021 49.02 48.25 3,714,471 -1.09(-2.20%)
Nov 09, 2021 48.55 50.13 48.38 49.34 4,474,882 +0.84(+1.72%)
Nov 08, 2021 48.42 49.10 47.88 48.50 4,223,900 +0.28(+0.58%)
Nov 05, 2021 48.04 48.95 47.22 48.22 3,730,705 +1.11(+2.36%)
Nov 04, 2021 46.95 47.73 46.54 47.11 3,730,307 +0.28(+0.60%)
Nov 03, 2021 43.43 47.42 43.43 46.83 7,902,136 +3.46(+7.98%)
Nov 02, 2021 42.63 43.41 42.14 43.36 2,523,310 +0.64(+1.49%)
Nov 01, 2021 40.62 43.05 41.52 42.73 4,063,272 +2.53(+6.28%)
Oct 29, 2021 39.68 40.57 39.48 40.20 2,634,723 +0.22(+0.54%)
Oct 28, 2021 39.81 40.44 39.43 39.98 2,415,741 +0.42(+1.07%)
Oct 27, 2021 40.33 40.51 39.53 39.56 3,430,205 -0.86(-2.13%)
Oct 26, 2021 41.00 40.42 2,577,101 -0.22(-0.53%)
Oct 25, 2021 40.53 41.36 40.48 40.64 2,412,330 -0.07(-0.18%)
Oct 22, 2021 39.44 41.29 39.44 40.71 5,794,322 +1.53(+3.91%)
Oct 21, 2021 39.05 39.96 38.69 39.18 3,084,450 +0.23(+0.60%)
Oct 20, 2021 39.15 39.79 38.81 38.95 2,230,551 -0.10(-0.25%)
Oct 19, 2021 39.84 39.96 38.79 39.05 3,645,660 -0.73(-1.83%)
Oct 18, 2021 38.35 39.79 38.33 39.78 4,038,647 +1.33(+3.47%)
Oct 15, 2021 38.85 39.42 38.44 38.44 2,373,103 +0.20(+0.52%)
Oct 14, 2021 37.63 38.72 37.63 38.24 3,340,537 +0.81(+2.17%)
Oct 13, 2021 37.57 37.67 36.79 37.43 3,571,627 +0.25(+0.67%)
Oct 12, 2021 36.94 37.68 36.17 37.18 5,306,589 +0.37(+1.01%)
Oct 11, 2021 38.03 38.40 36.78 36.81 4,173,693 -1.33(-3.48%)
Oct 08, 2021 38.74 39.14 37.98 38.14 3,422,429 -0.73(-1.88%)
Oct 07, 2021 38.34 39.37 38.28 38.87 4,389,411 +0.82(+2.16%)
Oct 06, 2021 38.93 39.68 37.88 38.05 8,064,716 -1.51(-3.81%)
Oct 05, 2021 40.74 40.90 39.47 39.55 5,035,353 -1.00(-2.47%)
Oct 04, 2021 39.93 41.13 39.93 40.56 3,944,581 +0.33(+0.82%)
Oct 01, 2021 39.09 40.61 38.63 40.22 6,978,336 +1.22(+3.12%)
Sep 30, 2021 40.12 40.30 37.90 39.01 19,337,968 -5.44(-12.24%)
Sep 29, 2021 45.29 45.45 44.38 44.45 2,545,359 -0.49(-1.09%)
Sep 28, 2021 45.72 46.07 44.67 44.94 3,580,564 -1.45(-3.12%)
Sep 27, 2021 45.97 47.07 45.96 46.39 2,754,004 +0.73(+1.60%)
Sep 24, 2021 45.37 46.32 44.95 45.66 2,358,550 -0.21(-0.45%)
Sep 23, 2021 44.97 46.48 44.97 45.87 4,495,531 +1.66(+3.77%)
Sep 22, 2021 43.89 44.87 43.85 44.20 2,140,968 +0.80(+1.83%)
Sep 21, 2021 43.90 44.42 42.97 43.41 2,147,493 -0.31(-0.70%)
Sep 20, 2021 43.11 43.99 42.52 43.71 2,948,488 -0.41(-0.92%)
Sep 17, 2021 44.33 45.00 43.57 44.12 4,470,111 -0.07(-0.15%)
Sep 16, 2021 43.67 44.83 43.67 44.18 3,064,080 +0.75(+1.74%)
Sep 15, 2021 42.71 43.90 42.67 43.43 3,868,935 +0.71(+1.67%)
Sep 14, 2021 43.22 43.34 41.95 42.72 3,744,409 -0.49(-1.13%)
Sep 13, 2021 43.03 43.74 42.40 43.21 2,905,714 +0.32(+0.75%)
Sep 10, 2021 45.09 45.22 42.73 42.88 5,461,035 -1.83(-4.09%)
Sep 09, 2021 44.18 44.98 43.63 44.71 2,956,043 +0.46(+1.05%)
Sep 08, 2021 45.60 45.85 43.93 44.25 4,118,546 -1.35(-2.96%)
Sep 07, 2021 46.30 46.55 45.34 45.60 2,475,737 -0.37(-0.81%)
Sep 03, 2021 46.91 47.13 45.12 45.97 4,438,458 -1.22(-2.59%)
Sep 02, 2021 47.17 47.86 46.80 47.19 2,501,441 -0.10(-0.21%)
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.