Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2021 46.38 48.29 46.03 47.64 72,805,568 +1.18(+2.54%)
Nov 29, 2021 48.90 49.39 46.21 46.46 81,860,328 -1.42(-2.96%)
Nov 26, 2021 47.91 48.72 47.22 47.88 75,066,672 +2.76(+6.11%)
Nov 24, 2021 45.38 45.51 44.96 45.12 20,927,960 -0.17(-0.37%)
Nov 23, 2021 44.85 45.62 44.60 45.29 28,134,006 -0.11(-0.23%)
Nov 22, 2021 45.18 45.64 44.67 45.40 30,753,056 +0.35(+0.79%)
Nov 19, 2021 46.07 46.85 44.94 45.04 54,095,964 -0.54(-1.19%)
Nov 18, 2021 45.31 45.74 44.88 45.59 37,036,580 +0.48(+1.06%)
Nov 17, 2021 44.28 45.30 44.06 45.11 41,563,464 +1.13(+2.56%)
Nov 16, 2021 43.86 44.48 43.35 43.98 35,130,528 -0.04(-0.10%)
Nov 15, 2021 44.10 44.42 43.78 44.02 31,300,118 -0.07(-0.16%)
Nov 12, 2021 44.71 44.77 43.95 44.10 31,330,444 -0.40(-0.90%)
Nov 11, 2021 43.65 44.78 43.21 44.49 47,761,864 +1.13(+2.62%)
Nov 10, 2021 42.03 43.36 48,680,648 +1.37(+3.27%)
Nov 09, 2021 42.85 42.90 41.81 41.99 33,702,484 -0.87(-2.03%)
Nov 08, 2021 43.10 43.26 42.21 42.85 64,702,624 -0.25(-0.58%)
Nov 05, 2021 42.64 43.28 41.28 43.10 196,187,792 +4.22(+10.85%)
Nov 04, 2021 39.27 39.43 38.40 38.88 43,041,720 -0.51(-1.31%)
Nov 03, 2021 40.01 40.42 39.10 39.40 50,717,328 -0.55(-1.39%)
Nov 02, 2021 39.62 40.47 37.84 39.95 78,749,064 +1.59(+4.15%)
Nov 01, 2021 38.80 38.48 38.18 38.36 37,151,992 -0.09(-0.23%)
Oct 29, 2021 37.88 38.53 37.67 38.45 34,481,164 +0.49(+1.30%)
Oct 28, 2021 37.75 38.39 37.74 37.95 20,493,454 +0.18(+0.49%)
Oct 27, 2021 38.20 38.29 37.51 37.77 25,385,184 -0.52(-1.35%)
Oct 26, 2021 38.09 38.46 38.29 33,813,708 +0.36(+0.95%)
Oct 25, 2021 37.97 38.01 37.42 37.93 25,984,064 -0.01(-0.02%)
Oct 22, 2021 37.64 37.96 37.47 37.94 19,548,942 +0.26(+0.70%)
Oct 21, 2021 37.85 37.88 37.30 37.67 25,174,792 +0.05(+0.14%)
Oct 20, 2021 37.02 37.89 37.01 37.62 25,914,938 +0.62(+1.69%)
Oct 19, 2021 36.57 37.09 36.51 37.00 19,520,942 +0.68(+1.86%)
Oct 18, 2021 36.43 36.65 36.07 36.32 24,722,996 -0.15(-0.41%)
Oct 15, 2021 36.83 36.94 36.37 36.47 26,793,838 -0.16(-0.43%)
Oct 14, 2021 36.53 36.88 36.49 36.63 20,007,174 +0.22(+0.60%)
Oct 13, 2021 36.70 36.84 35.99 36.41 32,079,636 -0.38(-1.03%)
Oct 12, 2021 37.06 37.10 36.62 36.79 18,453,402 -0.18(-0.50%)
Oct 11, 2021 37.31 37.46 36.93 36.97 13,626,470 -0.34(-0.92%)
Oct 08, 2021 37.56 37.71 37.22 37.31 14,537,974 -0.25(-0.68%)
Oct 07, 2021 37.37 37.76 37.10 37.57 22,497,032 +0.63(+1.71%)
Oct 06, 2021 36.97 37.09 36.64 36.93 34,677,488 -0.26(-0.71%)
Oct 05, 2021 37.38 37.59 37.16 37.20 21,999,798 -0.09(-0.24%)
Oct 04, 2021 37.73 38.10 37.10 37.29 32,878,398 -0.45(-1.19%)
Oct 01, 2021 37.37 37.88 36.65 37.73 43,781,388 -0.07(-0.19%)
Sep 30, 2021 38.49 38.72 37.77 37.80 24,013,158 -0.46(-1.19%)
Sep 29, 2021 37.99 38.40 37.87 38.26 20,512,394 +0.43(+1.14%)
Sep 28, 2021 37.86 38.04 37.30 37.83 32,428,132 -0.47(-1.22%)
Sep 27, 2021 38.60 38.79 38.24 38.30 22,697,954 -0.33(-0.84%)
Sep 24, 2021 38.74 39.04 38.51 38.62 18,374,758 -0.22(-0.57%)
Sep 23, 2021 38.92 39.31 38.81 38.84 22,420,312 +0.21(+0.55%)
Sep 22, 2021 38.67 39.02 38.53 38.63 25,606,854 +0.03(+0.07%)
Sep 21, 2021 38.89 39.32 38.54 38.60 26,885,776 -0.25(-0.63%)
Sep 20, 2021 38.14 39.25 38.14 38.85 47,626,684 +0.27(+0.71%)
Sep 17, 2021 38.82 39.08 38.07 38.58 64,188,964 -0.51(-1.30%)
Sep 16, 2021 39.45 39.55 38.70 39.09 25,495,934 -0.26(-0.67%)
Sep 15, 2021 39.17 39.88 39.13 39.35 32,616,250 +0.05(+0.13%)
Sep 14, 2021 39.26 39.78 39.15 39.30 27,408,304 +0.11(+0.29%)
Sep 13, 2021 40.20 40.28 38.85 39.19 42,179,028 -0.89(-2.22%)
Sep 10, 2021 40.67 40.73 40.00 40.07 23,707,424 -0.39(-0.96%)
Sep 09, 2021 40.85 41.06 40.30 40.46 24,653,302 -0.42(-1.03%)
Sep 08, 2021 40.88 41.13 40.65 40.88 18,014,896 -0.21(-0.51%)
Sep 07, 2021 41.30 41.75 40.91 41.09 29,825,734 -0.08(-0.19%)
Sep 03, 2021 41.22 41.34 40.73 41.17 23,703,398 +0.00(+0.00%)
Sep 02, 2021 40.86 41.20 40.55 41.17 29,721,632 +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.