Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2021 46.39 48.29 46.03 47.65 72,798,032 +1.18(+2.54%)
Nov 29, 2021 48.91 49.39 46.21 46.47 81,851,856 -1.42(-2.96%)
Nov 26, 2021 47.91 48.72 47.22 47.89 75,058,904 +2.76(+6.11%)
Nov 24, 2021 45.39 45.52 44.96 45.13 20,925,792 -0.17(-0.37%)
Nov 23, 2021 44.85 45.63 44.61 45.30 28,131,094 -0.11(-0.23%)
Nov 22, 2021 45.18 45.64 44.68 45.40 30,749,872 +0.35(+0.79%)
Nov 19, 2021 46.08 46.85 44.94 45.05 54,090,368 -0.54(-1.19%)
Nov 18, 2021 45.31 45.74 44.88 45.59 37,032,748 +0.48(+1.06%)
Nov 17, 2021 44.29 45.31 44.06 45.11 41,559,160 +1.13(+2.56%)
Nov 16, 2021 43.87 44.48 43.36 43.98 35,126,892 -0.04(-0.10%)
Nov 15, 2021 44.10 44.43 43.78 44.03 31,296,878 -0.07(-0.16%)
Nov 12, 2021 44.71 44.77 43.96 44.10 31,327,200 -0.40(-0.90%)
Nov 11, 2021 43.66 44.78 43.22 44.50 47,756,920 +1.14(+2.62%)
Nov 10, 2021 42.03 43.36 48,675,612 +1.37(+3.27%)
Nov 09, 2021 42.86 42.90 41.81 41.99 33,698,996 -0.87(-2.03%)
Nov 08, 2021 43.11 43.26 42.21 42.86 64,695,928 -0.25(-0.58%)
Nov 05, 2021 42.65 43.28 41.28 43.11 196,167,488 +4.22(+10.86%)
Nov 04, 2021 39.28 39.44 38.40 38.89 43,037,268 -0.51(-1.31%)
Nov 03, 2021 40.02 40.43 39.10 39.40 50,712,076 -0.55(-1.39%)
Nov 02, 2021 39.63 40.47 37.84 39.95 78,740,912 +1.59(+4.15%)
Nov 01, 2021 38.80 38.49 38.19 38.36 37,148,144 -0.09(-0.23%)
Oct 29, 2021 37.88 38.53 37.67 38.45 34,477,592 +0.49(+1.30%)
Oct 28, 2021 37.76 38.39 37.75 37.96 20,491,332 +0.18(+0.49%)
Oct 27, 2021 38.20 38.29 37.52 37.77 25,382,556 -0.52(-1.35%)
Oct 26, 2021 38.09 38.47 38.29 33,810,208 +0.36(+0.95%)
Oct 25, 2021 37.98 38.01 37.42 37.93 25,981,374 -0.01(-0.02%)
Oct 22, 2021 37.64 37.97 37.47 37.94 19,546,918 +0.26(+0.70%)
Oct 21, 2021 37.85 37.88 37.30 37.68 25,172,184 +0.05(+0.14%)
Oct 20, 2021 37.03 37.90 37.02 37.62 25,912,256 +0.62(+1.69%)
Oct 19, 2021 36.57 37.10 36.52 37.00 19,518,920 +0.68(+1.86%)
Oct 18, 2021 36.44 36.66 36.08 36.32 24,720,436 -0.15(-0.41%)
Oct 15, 2021 36.83 36.95 36.38 36.47 26,791,064 -0.16(-0.43%)
Oct 14, 2021 36.53 36.88 36.49 36.63 20,005,102 +0.22(+0.60%)
Oct 13, 2021 36.70 36.84 35.99 36.41 32,076,314 -0.38(-1.03%)
Oct 12, 2021 37.06 37.11 36.62 36.79 18,451,492 -0.18(-0.50%)
Oct 11, 2021 37.32 37.47 36.93 36.97 13,625,059 -0.34(-0.92%)
Oct 08, 2021 37.56 37.72 37.22 37.32 14,536,469 -0.25(-0.68%)
Oct 07, 2021 37.38 37.76 37.11 37.57 22,494,704 +0.63(+1.71%)
Oct 06, 2021 36.97 37.10 36.65 36.94 34,673,896 -0.26(-0.71%)
Oct 05, 2021 37.39 37.60 37.17 37.20 21,997,520 -0.09(-0.24%)
Oct 04, 2021 37.74 38.10 37.11 37.29 32,874,994 -0.45(-1.19%)
Oct 01, 2021 37.38 37.88 36.66 37.74 43,776,856 -0.07(-0.19%)
Sep 30, 2021 38.49 38.72 37.78 37.81 24,010,672 -0.46(-1.19%)
Sep 29, 2021 37.99 38.41 37.87 38.27 20,510,270 +0.43(+1.14%)
Sep 28, 2021 37.86 38.05 37.30 37.84 32,424,776 -0.47(-1.22%)
Sep 27, 2021 38.61 38.79 38.25 38.30 22,695,604 -0.33(-0.84%)
Sep 24, 2021 38.74 39.04 38.51 38.63 18,372,856 -0.22(-0.57%)
Sep 23, 2021 38.93 39.31 38.81 38.85 22,417,990 +0.21(+0.55%)
Sep 22, 2021 38.67 39.02 38.53 38.64 25,604,204 +0.03(+0.07%)
Sep 21, 2021 38.90 39.32 38.55 38.61 26,882,992 -0.25(-0.63%)
Sep 20, 2021 38.14 39.25 38.14 38.85 47,621,752 +0.27(+0.71%)
Sep 17, 2021 38.83 39.08 38.07 38.58 64,182,320 -0.51(-1.30%)
Sep 16, 2021 39.45 39.55 38.71 39.09 25,493,294 -0.26(-0.67%)
Sep 15, 2021 39.17 39.88 39.14 39.36 32,612,874 +0.05(+0.13%)
Sep 14, 2021 39.27 39.79 39.16 39.30 27,405,466 +0.11(+0.29%)
Sep 13, 2021 40.21 40.29 38.85 39.19 42,174,660 -0.89(-2.22%)
Sep 10, 2021 40.67 40.74 40.01 40.08 23,704,970 -0.39(-0.96%)
Sep 09, 2021 40.85 41.07 40.31 40.46 24,650,748 -0.42(-1.03%)
Sep 08, 2021 40.89 41.13 40.66 40.89 18,013,030 -0.21(-0.51%)
Sep 07, 2021 41.31 41.76 40.91 41.10 29,822,646 -0.08(-0.19%)
Sep 03, 2021 41.23 41.34 40.74 41.18 23,700,942 +0.00(+0.00%)
Sep 02, 2021 40.86 41.20 40.55 41.18 29,718,554 +0.70(+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.