Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2021 47.70 48.80 46.54 47.78 628,427 -0.86(-1.77%)
Nov 29, 2021 49.28 49.37 47.90 48.64 528,362 +0.77(+1.61%)
Nov 26, 2021 47.01 48.18 46.13 47.87 459,016 -1.33(-2.70%)
Nov 24, 2021 49.93 50.50 48.95 49.20 321,983 -1.00(-1.99%)
Nov 23, 2021 50.86 51.63 49.70 50.20 541,009 +0.71(+1.43%)
Nov 22, 2021 49.49 52.05 49.08 49.49 707,466 +0.82(+1.68%)
Nov 19, 2021 48.65 49.91 48.30 48.67 609,279 -0.78(-1.58%)
Nov 18, 2021 49.94 49.97 49.39 49.45 570,612 -0.32(-0.64%)
Nov 17, 2021 51.15 51.89 49.23 49.77 551,339 -2.20(-4.23%)
Nov 16, 2021 51.81 52.32 50.61 51.97 743,730 +0.00(+0.00%)
Nov 15, 2021 52.88 53.35 51.25 51.97 635,664 -0.45(-0.86%)
Nov 12, 2021 55.46 55.50 52.25 52.42 795,824 -3.42(-6.12%)
Nov 11, 2021 55.21 56.85 54.81 55.84 433,767 +0.45(+0.81%)
Nov 10, 2021 56.86 55.10 55.39 738,958 -1.90(-3.32%)
Nov 09, 2021 59.85 61.69 57.03 57.29 884,252 -2.35(-3.94%)
Nov 08, 2021 59.23 61.12 58.99 59.64 606,344 +0.42(+0.71%)
Nov 05, 2021 59.48 61.73 57.94 59.22 713,771 -0.02(-0.03%)
Nov 04, 2021 61.77 63.15 56.82 59.24 1,504,931 -6.82(-10.32%)
Nov 03, 2021 63.74 66.44 62.01 66.06 964,099 +1.47(+2.28%)
Nov 02, 2021 66.00 67.13 64.40 64.59 1,029,627 -2.16(-3.24%)
Nov 01, 2021 64.35 66.97 65.27 66.75 952,131 +2.75(+4.30%)
Oct 29, 2021 61.43 64.22 60.93 64.00 972,448 +2.47(+4.01%)
Oct 28, 2021 56.95 61.66 61.53 1,136,996 +5.22(+9.27%)
Oct 27, 2021 58.00 58.77 56.01 56.31 815,944 -2.33(-3.97%)
Oct 26, 2021 59.26 58.64 598,084 -0.54(-0.91%)
Oct 25, 2021 58.59 59.35 57.15 59.18 809,571 +1.59(+2.76%)
Oct 22, 2021 54.71 57.68 54.67 57.59 878,825 +3.06(+5.61%)
Oct 21, 2021 55.00 56.24 53.69 54.53 433,312 -0.63(-1.14%)
Oct 20, 2021 54.40 55.30 54.05 55.16 554,477 +0.38(+0.69%)
Oct 19, 2021 53.81 55.26 53.16 54.78 733,832 +1.45(+2.72%)
Oct 18, 2021 53.07 53.38 52.11 53.33 586,028 +0.33(+0.62%)
Oct 15, 2021 55.34 55.74 52.94 53.00 1,300,237 -1.27(-2.34%)
Oct 14, 2021 55.06 55.06 53.00 54.27 559,907 +0.49(+0.91%)
Oct 13, 2021 53.01 53.86 51.32 53.78 665,359 +0.48(+0.90%)
Oct 12, 2021 54.39 55.53 52.56 53.30 621,773 -1.16(-2.13%)
Oct 11, 2021 55.45 56.70 54.43 54.46 934,511 +0.81(+1.51%)
Oct 08, 2021 53.79 55.89 53.62 53.65 683,036 +0.13(+0.24%)
Oct 07, 2021 51.96 54.20 51.53 53.52 926,204 +2.22(+4.33%)
Oct 06, 2021 52.12 53.24 50.03 51.30 1,035,227 -1.80(-3.39%)
Oct 05, 2021 51.74 53.35 50.65 53.10 996,837 +1.55(+3.01%)
Oct 04, 2021 50.98 51.96 50.33 51.55 1,057,518 +0.56(+1.10%)
Oct 01, 2021 50.58 51.44 49.87 50.99 785,164 +0.79(+1.57%)
Sep 30, 2021 48.75 50.26 48.32 50.20 806,773 +1.21(+2.47%)
Sep 29, 2021 49.71 50.21 48.31 48.99 827,792 -0.81(-1.63%)
Sep 28, 2021 50.19 51.15 49.26 49.80 1,075,944 +0.02(+0.04%)
Sep 27, 2021 48.13 50.49 48.13 49.78 760,286 +2.55(+5.40%)
Sep 24, 2021 48.79 48.81 47.00 47.23 712,653 -1.74(-3.55%)
Sep 23, 2021 47.65 49.19 47.33 48.97 1,036,257 +2.02(+4.30%)
Sep 22, 2021 49.03 49.65 46.61 46.95 1,567,021 -1.90(-3.89%)
Sep 21, 2021 48.42 49.71 47.75 48.85 759,716 +1.21(+2.54%)
Sep 20, 2021 46.62 47.88 46.04 47.64 914,221 -0.59(-1.22%)
Sep 17, 2021 48.54 48.99 47.20 48.23 2,027,228 -0.33(-0.68%)
Sep 16, 2021 48.51 49.41 48.26 48.56 559,064 -0.56(-1.14%)
Sep 15, 2021 48.43 50.50 48.28 49.12 1,013,160 +1.25(+2.61%)
Sep 14, 2021 49.44 49.81 47.42 47.87 705,420 -1.02(-2.09%)
Sep 13, 2021 45.86 49.19 45.69 48.89 1,174,522 +3.72(+8.24%)
Sep 10, 2021 46.43 46.43 45.06 45.17 531,885 -0.73(-1.59%)
Sep 09, 2021 45.60 47.36 45.46 45.90 618,841 +0.18(+0.39%)
Sep 08, 2021 47.00 47.71 45.54 45.72 705,044 -1.17(-2.50%)
Sep 07, 2021 46.80 48.79 46.63 46.89 904,193 +0.18(+0.39%)
Sep 03, 2021 47.50 47.60 46.37 46.71 907,030 -0.60(-1.27%)
Sep 02, 2021 47.76 48.50 46.97 47.31 1,040,996 +0.02(+0.04%)
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.