Historical Prices

Date Open High Low Close Volume Change (%)
Nov 26, 2021 54.03 54.94 53.25 54.00 66,561,382 +3.11(+6.11%)
Nov 24, 2021 51.18 51.33 50.71 50.89 18,556,757 -0.19(-0.37%)
Nov 23, 2021 50.58 51.45 50.30 51.08 24,946,335 -0.12(-0.23%)
Nov 22, 2021 50.95 51.47 50.38 51.20 27,268,638 +0.40(+0.79%)
Nov 19, 2021 51.96 52.83 50.68 50.80 47,966,723 -0.61(-1.19%)
Nov 18, 2021 51.10 51.58 50.61 51.41 32,840,219 +0.54(+1.06%)
Nov 17, 2021 49.94 51.09 49.69 50.87 36,854,194 +1.27(+2.56%)
Nov 16, 2021 49.47 50.16 48.89 49.60 31,150,130 -0.05(-0.10%)
Nov 15, 2021 49.73 50.10 49.37 49.65 27,753,715 -0.08(-0.16%)
Nov 12, 2021 50.42 50.49 49.57 49.73 27,780,606 -0.45(-0.90%)
Nov 11, 2021 49.23 50.50 48.73 50.18 42,350,298 +1.28(+2.62%)
Nov 10, 2021 47.40 48.90 43,164,980 +1.55(+3.27%)
Nov 09, 2021 48.33 48.38 47.15 47.35 29,883,886 -0.98(-2.03%)
Nov 08, 2021 48.61 48.78 47.60 48.33 57,371,618 -0.28(-0.58%)
Nov 05, 2021 48.09 48.81 46.55 48.61 173,959,104 +4.76(+10.86%)
Nov 04, 2021 44.29 44.47 43.30 43.85 38,164,962 -0.97(-2.16%)
Nov 03, 2021 45.52 45.99 44.48 44.82 44,579,583 -0.63(-1.39%)
Nov 02, 2021 45.08 46.04 43.05 45.45 69,219,008 +1.81(+4.15%)
Nov 01, 2021 44.14 43.78 43.44 43.64 32,655,908 -0.10(-0.23%)
Oct 29, 2021 43.09 43.83 42.85 43.74 30,308,300 +0.56(+1.30%)
Oct 28, 2021 42.95 43.67 42.94 43.18 18,013,363 +0.21(+0.49%)
Oct 27, 2021 43.46 43.56 42.68 42.97 22,313,105 -0.59(-1.35%)
Oct 26, 2021 43.33 43.76 43.56 29,721,620 +0.41(+0.95%)
Oct 25, 2021 43.20 43.24 42.57 43.15 22,839,507 -0.01(-0.02%)
Oct 22, 2021 42.82 43.19 42.63 43.16 17,183,156 +0.30(+0.70%)
Oct 21, 2021 43.06 43.09 42.43 42.86 22,128,173 +0.06(+0.14%)
Oct 20, 2021 42.12 43.11 42.11 42.80 22,778,748 +0.71(+1.69%)
Oct 19, 2021 41.60 42.20 41.54 42.09 17,158,545 +0.77(+1.86%)
Oct 18, 2021 41.45 41.70 41.04 41.32 21,731,051 -0.17(-0.41%)
Oct 15, 2021 41.90 42.03 41.38 41.49 23,551,284 -0.18(-0.43%)
Oct 14, 2021 41.56 41.96 41.51 41.67 17,585,933 +0.25(+0.60%)
Oct 13, 2021 41.75 41.91 40.94 41.42 28,197,402 -0.43(-1.03%)
Oct 12, 2021 42.16 42.21 41.66 41.85 16,220,197 -0.21(-0.50%)
Oct 11, 2021 42.45 42.62 42.01 42.06 11,977,413 -0.39(-0.92%)
Oct 08, 2021 42.73 42.90 42.34 42.45 12,778,608 -0.29(-0.68%)
Oct 07, 2021 42.52 42.96 42.21 42.74 19,774,471 +0.72(+1.71%)
Oct 06, 2021 42.06 42.20 41.69 42.02 30,480,864 -0.30(-0.71%)
Oct 05, 2021 42.53 42.77 42.28 42.32 19,337,412 -0.10(-0.24%)
Oct 04, 2021 42.93 43.35 42.21 42.42 28,899,498 -0.51(-1.19%)
Oct 01, 2021 42.52 43.10 41.70 42.93 38,483,025 -0.08(-0.19%)
Sep 30, 2021 43.79 44.05 42.97 43.01 21,107,118 -0.52(-1.19%)
Sep 29, 2021 43.22 43.69 43.08 43.53 18,030,013 +0.49(+1.14%)
Sep 28, 2021 43.07 43.28 42.43 43.04 28,503,724 -0.53(-1.22%)
Sep 27, 2021 43.92 44.13 43.51 43.57 19,951,078 -0.37(-0.84%)
Sep 24, 2021 44.07 44.41 43.81 43.94 16,151,070 -0.25(-0.57%)
Sep 23, 2021 44.28 44.72 44.15 44.19 19,707,037 +0.24(+0.55%)
Sep 22, 2021 43.99 44.39 43.83 43.95 22,507,948 +0.03(+0.07%)
Sep 21, 2021 44.25 44.73 43.85 43.92 23,632,095 -0.28(-0.63%)
Sep 20, 2021 43.39 44.65 43.39 44.20 41,862,967 +0.31(+0.71%)
Sep 17, 2021 44.17 44.46 43.31 43.89 56,420,904 -0.58(-1.30%)
Sep 16, 2021 44.88 44.99 44.03 44.47 22,410,450 -0.30(-0.67%)
Sep 15, 2021 44.56 45.37 44.52 44.77 28,669,077 +0.06(+0.13%)
Sep 14, 2021 44.67 45.26 44.54 44.71 24,091,389 +0.13(+0.29%)
Sep 13, 2021 45.74 45.83 44.20 44.58 37,074,581 -1.01(-2.22%)
Sep 10, 2021 46.27 46.34 45.51 45.59 20,838,383 -0.44(-0.96%)
Sep 09, 2021 46.47 46.72 45.85 46.03 21,669,793 -0.48(-1.03%)
Sep 08, 2021 46.51 46.79 46.25 46.51 15,834,757 -0.24(-0.51%)
Sep 07, 2021 46.99 47.50 46.54 46.75 26,216,263 -0.09(-0.19%)
Sep 03, 2021 46.90 47.03 46.34 46.84 20,834,843 +0.00(+0.00%)
Sep 02, 2021 46.48 46.87 46.13 46.84 26,124,759 +0.80(+1.74%)
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.