Historical Prices

Date Open High Low Close Volume Change (%)
Dec 01, 2021 44.48 45.02 43.03 43.37 1,378,318 +0.92(+2.17%)
Nov 30, 2021 44.73 45.14 42.27 42.45 1,824,972 -2.88(-6.35%)
Nov 29, 2021 45.34 46.22 44.44 45.33 974,367 +0.32(+0.71%)
Nov 26, 2021 45.36 45.43 42.67 45.01 1,119,290 -3.00(-6.25%)
Nov 24, 2021 48.30 48.50 47.18 48.01 767,489 -0.71(-1.46%)
Nov 23, 2021 46.85 48.98 46.85 48.72 1,443,076 +1.57(+3.33%)
Nov 22, 2021 46.34 47.74 45.79 47.15 851,164 +1.05(+2.28%)
Nov 19, 2021 46.24 47.45 45.92 46.10 1,230,461 -0.69(-1.47%)
Nov 18, 2021 46.64 46.84 45.60 46.79 731,658 +0.44(+0.95%)
Nov 17, 2021 47.02 47.30 46.33 46.35 552,166 -1.19(-2.50%)
Nov 16, 2021 46.50 47.63 45.47 47.54 1,368,575 +1.10(+2.37%)
Nov 15, 2021 47.43 47.93 45.52 46.44 898,233 -0.78(-1.65%)
Nov 12, 2021 44.64 47.36 44.33 47.22 938,715 +2.80(+6.30%)
Nov 11, 2021 44.13 44.95 43.50 44.42 686,638 +0.05(+0.11%)
Nov 10, 2021 42.13 44.37 2,243,164 +0.02(+0.05%)
Nov 09, 2021 45.47 46.11 44.20 44.35 1,265,817 -0.78(-1.73%)
Nov 08, 2021 46.52 46.63 44.90 45.13 753,110 -0.95(-2.06%)
Nov 05, 2021 46.34 46.75 45.68 46.08 655,591 +0.72(+1.59%)
Nov 04, 2021 46.25 46.98 44.94 45.36 454,258 -0.31(-0.68%)
Nov 03, 2021 44.05 46.17 44.05 45.67 614,542 +1.27(+2.86%)
Nov 02, 2021 43.58 44.63 42.71 44.40 494,637 +0.83(+1.90%)
Nov 01, 2021 42.04 43.98 43.18 43.57 645,264 +1.95(+4.69%)
Oct 29, 2021 41.50 42.04 40.90 41.62 733,241 +0.11(+0.26%)
Oct 28, 2021 41.33 41.83 41.14 41.51 596,446 +0.63(+1.54%)
Oct 27, 2021 40.15 41.51 39.63 40.88 744,380 +0.27(+0.66%)
Oct 26, 2021 43.44 40.48 40.61 1,394,571 -2.70(-6.23%)
Oct 25, 2021 43.18 43.75 42.54 43.31 559,820 +0.40(+0.93%)
Oct 22, 2021 44.20 44.83 42.62 42.91 586,139 -1.25(-2.83%)
Oct 21, 2021 44.34 45.24 44.05 44.16 619,254 -0.17(-0.38%)
Oct 20, 2021 42.43 44.76 42.14 44.33 1,215,969 +0.58(+1.33%)
Oct 19, 2021 44.00 44.39 43.41 43.75 422,276 +0.08(+0.18%)
Oct 18, 2021 45.40 46.24 43.55 43.67 797,778 -2.30(-5.00%)
Oct 15, 2021 46.78 47.15 45.74 45.97 1,410,264 +0.65(+1.43%)
Oct 14, 2021 44.50 45.33 44.00 45.32 448,552 +1.43(+3.26%)
Oct 13, 2021 44.03 44.52 43.74 43.89 495,715 -0.52(-1.17%)
Oct 12, 2021 44.14 44.65 43.30 44.41 921,685 +0.21(+0.48%)
Oct 11, 2021 44.03 45.12 43.46 44.20 771,861 -0.12(-0.27%)
Oct 08, 2021 42.90 44.69 42.57 44.32 776,972 +1.73(+4.06%)
Oct 07, 2021 41.24 43.65 40.80 42.59 823,664 +2.27(+5.63%)
Oct 06, 2021 41.45 42.20 39.81 40.32 747,484 -2.18(-5.13%)
Oct 05, 2021 41.84 42.83 41.42 42.50 462,314 +0.50(+1.19%)
Oct 04, 2021 42.45 42.94 41.49 42.00 676,934 +0.02(+0.05%)
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.