Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2021 50.95 51.63 50.55 51.35 945,385 +0.30(+0.58%)
Nov 29, 2021 51.70 51.70 50.69 51.05 275,948 -0.36(-0.69%)
Nov 26, 2021 50.65 51.50 50.55 51.41 595,918 -0.42(-0.81%)
Nov 24, 2021 51.52 52.04 51.33 51.83 280,467 +0.34(+0.65%)
Nov 23, 2021 51.38 51.71 50.62 51.49 307,500 +0.32(+0.62%)
Nov 22, 2021 51.25 51.55 50.66 51.18 304,811 +0.33(+0.66%)
Nov 19, 2021 50.32 51.28 50.02 50.84 320,000 +0.55(+1.08%)
Nov 18, 2021 50.08 50.45 50.23 50.30 308,330 +0.19(+0.38%)
Nov 17, 2021 50.34 50.58 49.49 50.11 350,503 -0.52(-1.02%)
Nov 16, 2021 50.43 51.00 50.03 50.63 165,551 +0.22(+0.44%)
Nov 15, 2021 50.79 51.09 50.13 50.40 441,552 -0.49(-0.95%)
Nov 12, 2021 50.50 51.44 50.18 50.89 198,477 +0.53(+1.06%)
Nov 11, 2021 50.57 50.61 50.08 50.36 142,735 -0.04(-0.08%)
Nov 10, 2021 50.21 50.40 143,316 +0.05(+0.10%)
Nov 09, 2021 49.02 50.56 49.00 50.35 275,728 +1.21(+2.47%)
Nov 08, 2021 48.72 49.35 48.54 49.13 163,028 +0.60(+1.23%)
Nov 05, 2021 47.62 49.49 46.68 48.53 262,418 -0.04(-0.08%)
Nov 04, 2021 47.68 49.33 47.68 48.57 181,245 +0.86(+1.80%)
Nov 03, 2021 47.00 47.94 46.38 47.71 152,611 +0.51(+1.09%)
Nov 02, 2021 47.61 48.04 47.00 47.20 236,191 -0.41(-0.86%)
Nov 01, 2021 47.14 47.92 46.84 47.61 139,980 +0.55(+1.17%)
Oct 29, 2021 46.88 47.23 46.60 47.05 121,866 +0.09(+0.18%)
Oct 28, 2021 45.67 47.13 45.67 46.97 116,549 +1.53(+3.37%)
Oct 27, 2021 45.83 46.46 45.43 45.44 118,647 -0.54(-1.17%)
Oct 26, 2021 46.17 45.98 214,957 -0.13(-0.28%)
Oct 25, 2021 46.27 47.05 46.04 46.11 174,181 -0.34(-0.72%)
Oct 22, 2021 45.98 46.69 46.44 95,236 +0.31(+0.67%)
Oct 21, 2021 46.22 47.19 45.96 46.14 132,747 -0.19(-0.41%)
Oct 20, 2021 46.86 47.14 46.23 46.33 77,090 -0.60(-1.29%)
Oct 19, 2021 46.70 46.93 46.30 46.93 211,152 +0.40(+0.86%)
Oct 18, 2021 45.64 46.63 45.41 46.53 78,135 +0.56(+1.21%)
Oct 15, 2021 46.11 46.77 45.71 45.97 192,907 +0.47(+1.02%)
Oct 14, 2021 44.68 45.72 44.53 45.51 105,267 +1.24(+2.80%)
Oct 13, 2021 44.15 44.54 43.72 44.26 151,592 +0.19(+0.43%)
Oct 12, 2021 44.64 44.92 44.05 44.07 117,693 -0.53(-1.19%)
Oct 11, 2021 45.26 45.69 44.60 44.61 125,924 -0.70(-1.55%)
Oct 08, 2021 45.75 46.00 45.24 45.31 128,531 -0.57(-1.25%)
Oct 07, 2021 44.70 45.94 44.70 45.88 207,317 +1.46(+3.30%)
Oct 06, 2021 44.25 45.04 43.52 44.41 200,818 -0.16(-0.35%)
Oct 05, 2021 44.12 44.97 43.66 44.57 164,795 +0.52(+1.18%)
Oct 04, 2021 43.50 44.34 43.15 44.05 184,061 +0.31(+0.71%)
Oct 01, 2021 42.97 44.82 42.42 43.74 263,353 +0.83(+1.94%)
Sep 30, 2021 43.73 45.03 42.83 42.91 143,297 -0.62(-1.42%)
Sep 29, 2021 43.52 44.01 43.46 43.53 140,646 +0.07(+0.17%)
Sep 28, 2021 44.18 44.18 43.29 43.46 199,531 -0.74(-1.68%)
Sep 27, 2021 43.94 44.65 43.87 44.20 233,860 +0.28(+0.63%)
Sep 24, 2021 44.61 44.65 43.91 43.92 164,497 -0.79(-1.76%)
Sep 23, 2021 43.50 44.76 43.38 44.71 342,708 +1.44(+3.34%)
Sep 22, 2021 43.12 43.69 42.98 43.27 156,474 +0.42(+0.98%)
Sep 21, 2021 43.49 43.49 42.69 42.85 124,785 -0.28(-0.65%)
Sep 20, 2021 42.69 43.24 42.54 43.13 322,357 -0.22(-0.50%)
Sep 17, 2021 42.87 43.39 42.58 43.34 722,459 +0.64(+1.51%)
Sep 16, 2021 43.10 43.10 42.33 42.70 139,787 -0.20(-0.46%)
Sep 15, 2021 43.02 43.41 42.68 42.90 231,026 -0.07(-0.15%)
Sep 14, 2021 42.87 43.21 42.20 42.96 262,232 +0.26(+0.62%)
Sep 13, 2021 43.01 43.28 42.18 42.70 449,955 -0.03(-0.08%)
Sep 10, 2021 42.56 42.94 42.23 42.73 383,807 +0.26(+0.62%)
Sep 09, 2021 42.61 42.87 42.06 42.47 201,115 -0.16(-0.37%)
Sep 08, 2021 42.30 42.98 42.08 42.63 225,178 +0.16(+0.39%)
Sep 07, 2021 43.97 43.97 42.31 42.46 278,350 -1.67(-3.79%)
Sep 03, 2021 44.59 44.95 44.00 44.14 148,663 -0.62(-1.39%)
Sep 02, 2021 44.45 44.89 44.34 44.76 134,520 +0.44(+0.99%)
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.