Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2021 47.75 49.71 47.39 49.05 70,718,448 +1.21(+2.54%)
Nov 29, 2021 50.34 50.85 47.57 47.83 79,513,632 -1.46(-2.96%)
Nov 26, 2021 49.32 50.15 48.61 49.29 72,914,736 +2.84(+6.11%)
Nov 24, 2021 46.72 46.86 46.29 46.46 20,328,016 -0.17(-0.37%)
Nov 23, 2021 46.17 46.97 45.92 46.63 27,327,488 -0.11(-0.23%)
Nov 22, 2021 46.51 46.99 45.99 46.74 29,871,456 +0.37(+0.79%)
Nov 19, 2021 47.43 48.23 46.26 46.37 52,545,192 -0.56(-1.19%)
Nov 18, 2021 46.65 47.09 46.20 46.93 35,974,852 +0.49(+1.06%)
Nov 17, 2021 45.59 46.64 45.36 46.44 40,371,960 +1.16(+2.56%)
Nov 16, 2021 45.16 45.79 44.63 45.28 34,123,440 -0.05(-0.10%)
Nov 15, 2021 45.40 45.73 45.07 45.32 30,402,834 -0.07(-0.16%)
Nov 12, 2021 46.03 46.09 45.25 45.40 30,432,292 -0.41(-0.90%)
Nov 11, 2021 44.94 46.10 44.49 45.81 46,392,672 +1.17(+2.62%)
Nov 10, 2021 43.27 44.64 47,285,120 +1.41(+3.27%)
Nov 09, 2021 44.12 44.16 43.04 43.22 32,736,332 -0.89(-2.03%)
Nov 08, 2021 44.37 44.53 43.45 44.12 62,847,792 -0.26(-0.58%)
Nov 05, 2021 43.90 44.56 42.49 44.37 190,563,664 +4.35(+10.86%)
Nov 04, 2021 40.43 40.60 39.53 40.03 41,807,844 -0.53(-1.31%)
Nov 03, 2021 41.19 41.62 40.25 40.56 49,263,408 -0.57(-1.39%)
Nov 02, 2021 40.79 41.66 38.96 41.13 76,491,560 +1.64(+4.15%)
Nov 01, 2021 39.94 39.62 39.31 39.49 36,086,952 -0.09(-0.23%)
Oct 29, 2021 38.99 39.66 38.78 39.58 33,492,690 +0.51(+1.30%)
Oct 28, 2021 38.87 39.52 38.86 39.07 19,905,966 +0.19(+0.49%)
Oct 27, 2021 39.33 39.42 38.62 38.88 24,657,466 -0.53(-1.35%)
Oct 26, 2021 39.21 39.60 39.42 32,844,370 +0.37(+0.95%)
Oct 25, 2021 39.09 39.13 38.52 39.05 25,239,178 -0.01(-0.02%)
Oct 22, 2021 38.75 39.08 38.58 39.06 18,988,532 +0.27(+0.70%)
Oct 21, 2021 38.97 38.99 38.40 38.78 24,453,104 +0.05(+0.14%)
Oct 20, 2021 38.12 39.01 38.11 38.73 25,172,034 +0.64(+1.69%)
Oct 19, 2021 37.64 38.19 37.59 38.09 18,961,334 +0.70(+1.86%)
Oct 18, 2021 37.51 37.74 37.14 37.39 24,014,260 -0.15(-0.41%)
Oct 15, 2021 37.92 38.03 37.45 37.55 26,025,738 -0.16(-0.43%)
Oct 14, 2021 37.61 37.97 37.57 37.71 19,433,626 +0.23(+0.60%)
Oct 13, 2021 37.78 37.93 37.05 37.48 31,160,006 -0.39(-1.03%)
Oct 12, 2021 38.15 38.20 37.70 37.87 17,924,398 -0.19(-0.50%)
Oct 11, 2021 38.41 38.57 38.02 38.06 13,235,839 -0.35(-0.92%)
Oct 08, 2021 38.67 38.83 38.31 38.41 14,121,213 -0.26(-0.68%)
Oct 07, 2021 38.48 38.88 38.20 38.68 21,852,108 +0.65(+1.71%)
Oct 06, 2021 38.06 38.19 37.73 38.02 33,683,384 -0.27(-0.71%)
Oct 05, 2021 38.49 38.70 38.26 38.30 21,369,128 -0.09(-0.24%)
Oct 04, 2021 38.85 39.22 38.20 38.39 31,935,870 -0.46(-1.19%)
Oct 01, 2021 38.48 39.00 37.74 38.85 42,526,304 -0.07(-0.19%)
Sep 30, 2021 39.63 39.86 38.89 38.92 23,324,770 -0.47(-1.19%)
Sep 29, 2021 39.11 39.54 38.98 39.39 19,924,364 +0.44(+1.14%)
Sep 28, 2021 38.98 39.17 38.40 38.95 31,498,514 -0.48(-1.22%)
Sep 27, 2021 39.74 39.93 39.37 39.43 22,047,270 -0.33(-0.84%)
Sep 24, 2021 39.88 40.19 39.64 39.76 17,848,008 -0.23(-0.57%)
Sep 23, 2021 40.07 40.47 39.95 39.99 21,777,588 +0.22(+0.55%)
Sep 22, 2021 39.81 40.17 39.66 39.77 24,872,782 +0.03(+0.07%)
Sep 21, 2021 40.04 40.48 39.68 39.74 26,115,040 -0.25(-0.63%)
Sep 20, 2021 39.26 40.40 39.26 40.00 46,261,368 +0.28(+0.71%)
Sep 17, 2021 39.97 40.23 39.19 39.72 62,348,856 -0.52(-1.30%)
Sep 16, 2021 40.61 40.71 39.84 40.24 24,765,040 -0.27(-0.67%)
Sep 15, 2021 40.32 41.05 40.29 40.51 31,681,238 +0.05(+0.13%)
Sep 14, 2021 40.42 40.96 40.31 40.46 26,622,588 +0.12(+0.29%)
Sep 13, 2021 41.39 41.47 40.00 40.34 40,969,880 -0.91(-2.22%)
Sep 10, 2021 41.87 41.93 41.18 41.26 23,027,802 -0.40(-0.96%)
Sep 09, 2021 42.05 42.28 41.49 41.65 23,946,564 -0.43(-1.03%)
Sep 08, 2021 42.09 42.34 41.85 42.09 17,498,460 -0.22(-0.51%)
Sep 07, 2021 42.52 42.98 42.12 42.31 28,970,718 -0.08(-0.19%)
Sep 03, 2021 42.44 42.56 41.94 42.39 23,023,890 +0.00(+0.00%)
Sep 02, 2021 42.06 42.41 41.74 42.39 28,869,600 +0.72(+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.