Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2021 46.27 46.60 45.70 46.38 1,425,695 -0.41(-0.88%)
Nov 29, 2021 48.00 48.13 46.79 46.79 988,886 -0.73(-1.54%)
Nov 26, 2021 46.65 47.73 46.20 47.52 662,331 -0.37(-0.77%)
Nov 24, 2021 47.10 47.89 47.00 47.89 646,445 +0.74(+1.57%)
Nov 23, 2021 47.33 47.69 46.70 47.15 872,607 -0.14(-0.30%)
Nov 22, 2021 46.18 47.48 46.02 47.29 1,341,048 +1.07(+2.32%)
Nov 19, 2021 47.18 47.73 46.20 46.22 1,428,930 -1.45(-3.04%)
Nov 18, 2021 48.20 47.67 47.44 47.67 954,999 -0.50(-1.04%)
Nov 17, 2021 48.85 49.41 48.08 48.17 935,503 -0.93(-1.89%)
Nov 16, 2021 49.48 49.54 49.02 49.10 827,291 -0.27(-0.55%)
Nov 15, 2021 49.11 49.70 49.06 49.37 1,393,567 +0.15(+0.30%)
Nov 12, 2021 48.94 49.55 48.68 49.22 1,449,547 +0.41(+0.84%)
Nov 11, 2021 48.00 49.15 47.99 48.81 1,181,084 +0.82(+1.71%)
Nov 10, 2021 47.82 47.99 1,008,505 +0.00(+0.00%)
Nov 09, 2021 47.63 48.09 47.09 47.99 1,044,117 +0.16(+0.33%)
Nov 08, 2021 47.94 48.13 47.57 47.83 1,995,381 -0.10(-0.21%)
Nov 05, 2021 48.69 48.84 47.86 47.93 1,136,695 -0.73(-1.50%)
Nov 04, 2021 49.96 50.08 48.30 48.66 1,526,109 -2.14(-4.21%)
Nov 03, 2021 50.56 51.18 50.49 50.80 1,693,942 -0.04(-0.08%)
Nov 02, 2021 50.10 51.58 49.95 50.84 2,238,192 +1.09(+2.19%)
Nov 01, 2021 49.33 50.31 49.08 49.75 1,667,239 +0.75(+1.53%)
Oct 29, 2021 49.32 49.32 48.58 49.00 1,084,401 -0.23(-0.47%)
Oct 28, 2021 49.26 49.79 48.85 49.23 1,082,460 -0.14(-0.28%)
Oct 27, 2021 49.41 49.95 49.17 49.37 1,119,945 -0.03(-0.06%)
Oct 26, 2021 50.59 49.40 1,441,105 -1.10(-2.18%)
Oct 25, 2021 51.52 51.85 50.49 50.50 1,004,852 -0.94(-1.83%)
Oct 22, 2021 51.40 51.58 50.67 51.44 2,312,092 +0.13(+0.25%)
Oct 21, 2021 51.71 51.98 50.51 51.31 2,382,807 +0.93(+1.85%)
Oct 20, 2021 50.16 50.99 50.00 50.38 863,344 +0.05(+0.10%)
Oct 19, 2021 50.25 50.48 49.75 50.33 987,963 +0.38(+0.76%)
Oct 18, 2021 49.21 50.22 49.21 49.95 1,487,071 +1.20(+2.46%)
Oct 15, 2021 47.91 48.95 47.87 48.75 1,086,239 +0.84(+1.75%)
Oct 14, 2021 48.10 48.17 47.51 47.91 1,723,208 +0.29(+0.61%)
Oct 13, 2021 47.46 47.62 46.95 47.62 832,722 +0.08(+0.17%)
Oct 12, 2021 47.61 47.88 47.23 47.54 896,972 -0.17(-0.36%)
Oct 11, 2021 48.00 48.08 47.58 47.71 848,947 +0.39(+0.82%)
Oct 08, 2021 46.50 47.32 46.39 47.32 777,142 +1.00(+2.16%)
Oct 07, 2021 45.91 46.39 45.75 46.32 1,510,116 +0.57(+1.25%)
Oct 06, 2021 45.87 46.15 45.58 45.75 827,731 -0.36(-0.78%)
Oct 05, 2021 46.84 47.22 45.87 46.11 1,216,481 -0.14(-0.30%)
Oct 04, 2021 46.19 46.58 45.88 46.25 1,400,686 +0.52(+1.14%)
Oct 01, 2021 45.79 46.17 45.42 45.73 1,084,182 +0.15(+0.33%)
Sep 30, 2021 46.54 46.54 45.44 45.58 1,426,469 -0.72(-1.56%)
Sep 29, 2021 47.11 47.11 46.22 46.30 1,079,009 -0.81(-1.72%)
Sep 28, 2021 47.71 48.19 47.09 47.11 913,128 -0.48(-1.01%)
Sep 27, 2021 46.76 47.98 46.76 47.59 1,641,429 +1.39(+3.01%)
Sep 24, 2021 46.70 46.92 46.09 46.20 1,066,283 -0.62(-1.32%)
Sep 23, 2021 46.31 47.08 46.30 46.82 968,324 +0.52(+1.12%)
Sep 22, 2021 46.63 46.86 46.23 46.30 1,556,094 -0.03(-0.06%)
Sep 21, 2021 46.74 46.86 45.84 46.33 956,831 +0.34(+0.74%)
Sep 20, 2021 46.29 46.69 45.30 45.99 1,508,883 -1.53(-3.22%)
Sep 17, 2021 46.95 47.58 46.95 47.52 1,807,888 +0.32(+0.68%)
Sep 16, 2021 47.14 47.27 46.66 47.20 1,462,316 -0.01(-0.02%)
Sep 15, 2021 47.97 48.04 47.09 47.21 1,365,225 -0.44(-0.92%)
Sep 14, 2021 47.97 48.02 47.39 47.65 657,944 -0.05(-0.10%)
Sep 13, 2021 47.93 48.19 47.41 47.70 1,543,194 +0.10(+0.21%)
Sep 10, 2021 48.50 48.53 47.52 47.60 1,335,957 -0.60(-1.24%)
Sep 09, 2021 47.71 48.65 47.57 48.20 1,450,611 +0.03(+0.06%)
Sep 08, 2021 49.15 49.72 48.05 48.17 1,219,748 -0.89(-1.81%)
Sep 07, 2021 49.47 50.06 49.04 49.06 1,050,107 -0.83(-1.66%)
Sep 03, 2021 50.10 50.16 49.82 49.89 731,891 -0.11(-0.22%)
Sep 02, 2021 49.85 50.64 49.85 50.00 535,339 +0.16(+0.32%)
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.