Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2021 43.82 44.10 41.93 43.03 394,234 -0.98(-2.23%)
Nov 29, 2021 45.95 46.29 43.88 44.01 374,984 -1.49(-3.27%)
Nov 26, 2021 47.28 47.91 44.79 45.50 351,360 -3.04(-6.26%)
Nov 24, 2021 46.13 49.01 45.97 48.54 996,293 +1.87(+4.01%)
Nov 23, 2021 46.57 47.23 45.38 46.67 389,055 -0.30(-0.64%)
Nov 22, 2021 48.72 48.72 46.97 46.97 305,709 -1.14(-2.37%)
Nov 19, 2021 47.16 48.27 46.65 48.11 342,198 +0.91(+1.93%)
Nov 18, 2021 49.67 50.24 46.81 47.20 671,275 -2.47(-4.97%)
Nov 17, 2021 49.74 49.78 48.61 49.67 355,988 -0.44(-0.88%)
Nov 16, 2021 48.96 50.55 48.65 50.11 517,545 +1.11(+2.27%)
Nov 15, 2021 50.99 50.99 48.96 49.00 903,586 -1.70(-3.35%)
Nov 12, 2021 51.68 52.49 50.70 50.70 392,313 -0.61(-1.19%)
Nov 11, 2021 50.50 51.64 50.46 51.31 325,471 +0.61(+1.20%)
Nov 10, 2021 51.85 50.70 424,913 -1.37(-2.63%)
Nov 09, 2021 53.52 54.32 52.00 52.07 497,051 -1.68(-3.13%)
Nov 08, 2021 56.99 57.27 52.92 53.75 739,706 -3.24(-5.69%)
Nov 05, 2021 54.31 57.59 52.29 56.99 590,912 +1.98(+3.60%)
Nov 04, 2021 53.26 56.60 53.26 55.01 1,154,554 +1.55(+2.90%)
Nov 03, 2021 56.50 58.29 50.90 53.46 3,736,330 +8.40(+18.64%)
Nov 02, 2021 46.40 46.40 44.75 45.06 395,956 -1.33(-2.87%)
Nov 01, 2021 46.03 47.98 45.71 46.39 556,497 +0.68(+1.49%)
Oct 29, 2021 45.50 46.03 44.96 45.71 279,847 -0.04(-0.09%)
Oct 28, 2021 43.15 45.81 43.00 45.75 547,884 +2.97(+6.94%)
Oct 27, 2021 44.00 44.10 42.69 42.78 221,994 -1.50(-3.39%)
Oct 26, 2021 45.20 44.21 44.28 306,868 -0.74(-1.64%)
Oct 25, 2021 44.84 45.71 44.52 45.02 210,238 +0.11(+0.24%)
Oct 22, 2021 45.54 45.54 44.70 44.91 254,807 -0.87(-1.90%)
Oct 21, 2021 46.22 46.70 45.41 45.78 237,626 -0.49(-1.06%)
Oct 20, 2021 45.76 46.41 45.22 46.27 233,911 +0.34(+0.74%)
Oct 19, 2021 45.72 46.65 45.55 45.93 374,294 +0.56(+1.23%)
Oct 18, 2021 44.59 45.56 43.71 45.37 416,170 +0.55(+1.23%)
Oct 15, 2021 48.26 48.26 44.77 44.82 515,149 -2.38(-5.04%)
Oct 14, 2021 46.44 47.66 46.39 47.20 355,678 +0.20(+0.43%)
Oct 13, 2021 47.87 48.00 46.25 47.00 771,245 -0.25(-0.53%)
Oct 12, 2021 44.64 47.65 44.64 47.25 2,107,949 +2.58(+5.78%)
Oct 11, 2021 44.93 45.89 44.37 44.67 2,272,687 -0.49(-1.09%)
Oct 08, 2021 46.00 46.23 45.11 45.16 336,791 -0.79(-1.72%)
Oct 07, 2021 45.91 46.80 45.73 45.95 609,162 +0.26(+0.57%)
Oct 06, 2021 45.77 46.43 45.50 45.69 323,248 -0.66(-1.42%)
Oct 05, 2021 45.89 46.86 45.89 46.35 454,456 +0.21(+0.46%)
Oct 04, 2021 48.01 48.01 45.51 46.14 355,561 -2.37(-4.89%)
Oct 01, 2021 48.44 49.09 47.01 48.51 584,760 +0.34(+0.71%)
Sep 30, 2021 49.04 49.54 48.00 48.17 404,624 -0.62(-1.27%)
Sep 29, 2021 50.11 50.55 48.45 48.79 316,053 -1.18(-2.36%)
Sep 28, 2021 50.60 50.60 49.36 49.97 542,559 -0.65(-1.28%)
Sep 27, 2021 50.60 51.37 49.96 50.62 494,482 +0.02(+0.04%)
Sep 24, 2021 52.07 52.07 50.51 50.60 446,796 -1.96(-3.73%)
Sep 23, 2021 51.60 52.59 51.34 52.56 1,125,739 +1.31(+2.56%)
Sep 22, 2021 50.94 52.04 50.41 51.25 583,735 +0.32(+0.63%)
Sep 21, 2021 52.00 52.83 50.76 50.93 452,964 -0.84(-1.62%)
Sep 20, 2021 53.00 53.47 51.23 51.77 394,515 -2.17(-4.02%)
Sep 17, 2021 53.42 53.98 52.75 53.94 941,595 +1.11(+2.10%)
Sep 16, 2021 51.64 53.16 51.40 52.83 1,052,279 +1.05(+2.03%)
Sep 15, 2021 52.49 52.72 50.97 51.78 1,115,679 +1.76(+3.52%)
Sep 14, 2021 50.86 51.06 49.50 50.02 998,307 -0.23(-0.46%)
Sep 13, 2021 52.30 52.36 50.19 50.25 778,254 -2.12(-4.05%)
Sep 10, 2021 55.23 55.42 52.32 52.37 421,553 -2.73(-4.95%)
Sep 09, 2021 57.01 57.38 54.88 55.10 462,612 -2.26(-3.94%)
Sep 08, 2021 59.27 59.82 57.32 57.36 566,514 -2.14(-3.60%)
Sep 07, 2021 59.48 60.04 58.94 59.50 540,767 +0.41(+0.69%)
Sep 03, 2021 59.80 59.80 57.80 59.09 376,532 -0.71(-1.19%)
Sep 02, 2021 58.32 60.04 58.22 59.80 626,600 +1.48(+2.54%)
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.