Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2021 52.19 52.25 50.68 51.10 10,835,680 -1.40(-2.66%)
Nov 29, 2021 52.08 52.67 51.78 52.49 4,396,025 +0.72(+1.38%)
Nov 26, 2021 52.62 52.64 51.65 51.78 3,108,372 -1.05(-1.98%)
Nov 24, 2021 52.66 52.96 52.33 52.82 3,034,182 +0.13(+0.24%)
Nov 23, 2021 52.11 52.80 52.11 52.70 3,645,096 +0.75(+1.44%)
Nov 22, 2021 51.95 52.90 51.88 51.95 4,599,640 +0.00(+0.00%)
Nov 19, 2021 51.90 52.13 51.57 51.95 4,495,680 +0.07(+0.13%)
Nov 18, 2021 51.79 51.93 51.86 51.88 4,595,548 -0.04(-0.07%)
Nov 17, 2021 52.46 52.60 51.68 51.92 6,888,690 -0.65(-1.24%)
Nov 16, 2021 53.09 53.16 52.51 52.57 3,492,669 -0.50(-0.95%)
Nov 15, 2021 52.76 53.09 52.36 53.07 3,536,341 +0.36(+0.68%)
Nov 12, 2021 52.62 53.07 52.49 52.72 5,845,594 +0.08(+0.15%)
Nov 11, 2021 52.34 52.67 51.97 52.64 4,834,205 +0.24(+0.46%)
Nov 10, 2021 52.00 52.45 52.39 3,813,331 +0.35(+0.67%)
Nov 09, 2021 51.24 52.16 51.11 52.05 5,781,090 +0.93(+1.83%)
Nov 08, 2021 52.07 52.19 50.64 51.11 5,258,713 -0.98(-1.88%)
Nov 05, 2021 52.13 52.59 52.03 52.10 4,850,973 +0.03(+0.06%)
Nov 04, 2021 51.98 52.13 51.48 52.07 6,512,856 +0.06(+0.11%)
Nov 03, 2021 52.00 52.64 51.43 52.01 5,316,558 +0.30(+0.58%)
Nov 02, 2021 51.91 52.13 51.39 51.71 6,103,281 -0.14(-0.28%)
Nov 01, 2021 51.03 51.99 51.27 51.86 6,037,225 +0.67(+1.32%)
Oct 29, 2021 50.68 51.18 6,913,432 +0.42(+0.83%)
Oct 28, 2021 50.04 50.81 50.76 5,421,029 +0.74(+1.48%)
Oct 27, 2021 49.91 50.21 49.58 50.02 4,435,291 -0.04(-0.08%)
Oct 26, 2021 49.83 50.06 3,879,986 +0.41(+0.83%)
Oct 25, 2021 49.29 49.87 49.16 49.64 3,506,030 +0.27(+0.55%)
Oct 22, 2021 49.31 49.57 49.37 3,557,893 +0.23(+0.47%)
Oct 21, 2021 48.96 49.32 48.88 49.14 3,171,654 -0.13(-0.27%)
Oct 20, 2021 48.42 49.34 48.37 49.28 4,436,674 +0.86(+1.77%)
Oct 19, 2021 48.22 48.47 48.01 48.42 3,556,640 +0.41(+0.86%)
Oct 18, 2021 47.56 48.06 47.32 48.01 3,899,487 +0.08(+0.16%)
Oct 15, 2021 48.33 48.75 47.89 47.93 6,009,921 -0.31(-0.64%)
Oct 14, 2021 47.41 48.33 47.27 48.24 6,456,012 +1.01(+2.14%)
Oct 13, 2021 46.58 47.27 46.36 47.23 5,561,498 +0.76(+1.64%)
Oct 12, 2021 45.92 46.63 45.76 46.47 4,602,712 +0.69(+1.51%)
Oct 11, 2021 46.58 46.58 45.71 45.77 3,253,326 -0.75(-1.61%)
Oct 08, 2021 46.87 47.05 46.46 46.52 3,462,237 -0.35(-0.74%)
Oct 07, 2021 47.35 47.47 46.75 46.87 5,145,985 -0.38(-0.81%)
Oct 06, 2021 46.27 47.28 45.97 47.26 5,221,443 +0.74(+1.59%)
Oct 05, 2021 46.68 47.04 46.15 46.52 6,193,088 +0.00(+0.00%)
Oct 04, 2021 45.92 46.62 45.77 46.52 7,997,357 +0.53(+1.15%)
Oct 01, 2021 46.59 46.86 45.92 45.99 5,891,961 -0.53(-1.14%)
Sep 30, 2021 46.80 47.03 46.23 46.52 7,189,752 -0.28(-0.60%)
Sep 29, 2021 46.44 47.08 46.27 46.79 5,848,662 +0.41(+0.89%)
Sep 28, 2021 46.76 47.03 46.31 46.38 5,543,778 -0.66(-1.41%)
Sep 27, 2021 47.44 47.92 46.98 47.04 4,755,391 -0.34(-0.71%)
Sep 24, 2021 47.56 47.97 47.24 47.38 4,045,889 -0.39(-0.83%)
Sep 23, 2021 47.52 48.37 47.31 47.78 4,244,659 +0.26(+0.55%)
Sep 22, 2021 47.44 47.80 47.04 47.52 5,181,797 +0.35(+0.73%)
Sep 21, 2021 47.83 47.93 47.14 47.17 5,055,348 -0.66(-1.39%)
Sep 20, 2021 47.88 48.29 47.19 47.83 6,431,844 -0.14(-0.30%)
Sep 17, 2021 48.30 48.85 47.68 47.98 13,765,833 -0.31(-0.64%)
Sep 16, 2021 48.77 48.81 48.24 48.29 6,077,147 -0.64(-1.32%)
Sep 15, 2021 48.48 49.02 48.16 48.93 8,064,869 +0.45(+0.93%)
Sep 14, 2021 49.06 49.06 48.31 48.48 6,117,159 -0.17(-0.36%)
Sep 13, 2021 48.52 49.06 48.31 48.65 6,717,078 +0.63(+1.30%)
Sep 10, 2021 48.47 48.63 47.99 48.03 6,090,901 -0.32(-0.66%)
Sep 09, 2021 48.25 48.71 48.09 48.34 5,029,448 -0.12(-0.24%)
Sep 08, 2021 47.65 48.70 47.46 48.46 5,511,763 +0.82(+1.72%)
Sep 07, 2021 47.82 48.03 47.52 47.64 5,092,493 -0.30(-0.62%)
Sep 03, 2021 47.89 48.30 47.61 47.94 3,673,990 -0.27(-0.56%)
Sep 02, 2021 47.76 48.44 47.69 48.21 5,255,537 +0.48(+1.01%)
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.