Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2021 48.78 49.40 46.30 47.46 25,889,892 -1.39(-2.85%)
Nov 29, 2021 51.10 51.12 48.48 48.85 16,156,503 -0.91(-1.83%)
Nov 26, 2021 48.77 50.25 48.57 49.76 10,487,274 +0.10(+0.20%)
Nov 24, 2021 49.00 50.27 48.80 49.66 14,813,944 -1.01(-1.99%)
Nov 23, 2021 48.57 51.03 47.86 50.67 21,266,484 +1.41(+2.86%)
Nov 22, 2021 51.52 51.52 47.46 49.26 34,255,155 -2.06(-4.01%)
Nov 19, 2021 53.93 53.93 50.76 51.32 18,095,267 -2.15(-4.02%)
Nov 18, 2021 54.51 53.69 53.36 53.47 13,077,921 -1.09(-2.00%)
Nov 17, 2021 54.45 55.67 53.86 54.56 14,980,252 -0.55(-1.00%)
Nov 16, 2021 55.78 55.81 53.67 55.11 20,688,930 -0.42(-0.76%)
Nov 15, 2021 54.14 57.14 54.12 55.53 22,160,983 +1.83(+3.41%)
Nov 12, 2021 53.82 54.07 52.82 53.70 12,972,466 +0.41(+0.77%)
Nov 11, 2021 53.46 54.58 53.20 53.29 13,303,252 +0.41(+0.78%)
Nov 10, 2021 53.91 52.88 14,777,763 -1.94(-3.54%)
Nov 09, 2021 55.29 55.65 54.20 54.82 12,491,282 -0.08(-0.15%)
Nov 08, 2021 53.36 55.13 52.85 54.90 20,152,485 +1.73(+3.25%)
Nov 05, 2021 52.15 53.57 52.07 53.17 17,458,830 +0.91(+1.74%)
Nov 04, 2021 53.08 53.38 51.76 52.26 16,330,064 -0.68(-1.28%)
Nov 03, 2021 51.95 52.97 51.47 52.94 16,288,125 +0.74(+1.42%)
Nov 02, 2021 53.57 53.66 51.87 52.20 24,060,520 -1.78(-3.30%)
Nov 01, 2021 52.99 54.11 53.27 53.98 22,628,819 +1.40(+2.66%)
Oct 29, 2021 53.97 53.99 52.21 52.58 32,469,426 -1.81(-3.33%)
Oct 28, 2021 52.68 54.96 51.99 54.39 34,729,136 +2.37(+4.56%)
Oct 27, 2021 55.05 55.23 51.66 52.02 52,549,247 -3.37(-6.08%)
Oct 26, 2021 55.24 55.39 52,825,538 +0.89(+1.63%)
Oct 25, 2021 55.96 56.15 53.77 54.50 62,790,802 -0.64(-1.16%)
Oct 22, 2021 58.75 60.76 55.03 55.14 153,892,548 -19.97(-26.59%)
Oct 21, 2021 74.81 75.95 73.89 75.11 43,877,732 -0.54(-0.71%)
Oct 20, 2021 76.57 77.52 74.67 75.65 15,726,208 -0.78(-1.02%)
Oct 19, 2021 75.12 78.18 73.90 76.43 18,715,047 +0.63(+0.83%)
Oct 18, 2021 78.60 79.30 72.61 75.80 33,037,193 -1.54(-1.99%)
Oct 15, 2021 76.81 78.74 75.87 77.34 20,414,541 +0.70(+0.91%)
Oct 14, 2021 77.06 77.23 75.72 76.64 12,953,434 +1.69(+2.25%)
Oct 13, 2021 76.15 76.31 74.30 74.95 9,991,866 -0.31(-0.41%)
Oct 12, 2021 74.12 75.98 73.53 75.26 13,685,292 +1.73(+2.35%)
Oct 11, 2021 74.65 75.60 73.50 73.53 8,988,193 -1.47(-1.96%)
Oct 08, 2021 76.91 77.41 74.74 75.00 8,909,234 -1.28(-1.68%)
Oct 07, 2021 74.36 77.41 74.10 76.28 15,540,591 +3.15(+4.31%)
Oct 06, 2021 72.37 74.49 71.32 73.13 10,924,997 -0.28(-0.38%)
Oct 05, 2021 72.18 73.91 71.79 73.41 11,891,962 +2.18(+3.06%)
Oct 04, 2021 74.03 74.20 69.97 71.23 18,109,318 -4.02(-5.34%)
Oct 01, 2021 74.82 75.89 73.44 75.25 11,689,742 +1.38(+1.87%)
Sep 30, 2021 72.92 75.25 72.25 73.87 17,171,204 +2.11(+2.94%)
Sep 29, 2021 75.30 76.09 71.56 71.76 18,625,849 -2.66(-3.57%)
Sep 28, 2021 78.54 79.41 73.89 74.42 23,573,243 -5.66(-7.07%)
Sep 27, 2021 82.00 82.61 79.32 80.08 18,476,228 -3.03(-3.65%)
Sep 24, 2021 78.94 83.34 78.11 83.11 29,039,063 +3.74(+4.71%)
Sep 23, 2021 78.97 80.10 77.46 79.37 20,934,465 +0.77(+0.98%)
Sep 22, 2021 74.37 79.64 74.02 78.60 26,984,253 +2.51(+3.30%)
Sep 21, 2021 72.76 76.37 72.60 76.09 18,117,514 +4.36(+6.08%)
Sep 20, 2021 72.38 73.14 70.11 71.73 13,831,960 -3.03(-4.05%)
Sep 17, 2021 72.42 75.63 72.40 74.76 20,939,407 +2.28(+3.15%)
Sep 16, 2021 73.29 73.41 71.52 72.48 16,876,237 -1.14(-1.55%)
Sep 15, 2021 71.33 73.62 70.37 73.62 10,879,209 +2.31(+3.24%)
Sep 14, 2021 71.69 72.79 70.81 71.31 11,078,224 +0.05(+0.07%)
Sep 13, 2021 75.61 75.61 69.82 71.26 19,917,005 -3.24(-4.35%)
Sep 10, 2021 75.25 75.99 74.28 74.50 9,219,260 -0.12(-0.16%)
Sep 09, 2021 74.11 75.67 73.54 74.62 10,562,852 +0.49(+0.66%)
Sep 08, 2021 76.22 76.70 73.23 74.13 11,535,119 -2.36(-3.09%)
Sep 07, 2021 75.83 76.84 74.05 76.49 11,738,843 +1.41(+1.88%)
Sep 03, 2021 73.92 75.47 72.93 75.08 9,241,120 +1.16(+1.57%)
Sep 02, 2021 74.60 76.20 73.60 73.92 12,179,241 -0.25(-0.34%)
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.