Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2021 45.28 46.45 45.28 46.01 1,440,439 +0.61(+1.35%)
Dec 30, 2021 46.14 46.63 45.37 45.40 1,374,534 -0.49(-1.06%)
Dec 29, 2021 45.82 46.19 45.34 45.88 1,039,806 +0.39(+0.85%)
Dec 28, 2021 45.29 45.81 44.80 45.50 1,261,354 -0.02(-0.05%)
Dec 27, 2021 44.74 45.75 44.59 45.52 1,378,015 +0.77(+1.71%)
Dec 23, 2021 44.18 45.10 44.18 44.75 1,153,561 +0.55(+1.25%)
Dec 22, 2021 44.24 44.35 43.59 44.20 1,951,685 +0.83(+1.92%)
Dec 21, 2021 42.51 43.82 42.49 43.37 2,521,617 +1.57(+3.75%)
Dec 20, 2021 41.76 42.05 40.12 41.80 2,741,221 -0.59(-1.39%)
Dec 17, 2021 42.48 42.89 41.88 42.39 3,567,153 -0.29(-0.68%)
Dec 16, 2021 43.76 44.41 42.44 42.68 1,991,897 -0.68(-1.56%)
Dec 15, 2021 42.70 43.62 41.86 43.36 2,520,464 +0.66(+1.54%)
Dec 14, 2021 42.88 43.58 42.01 42.70 2,342,569 -0.55(-1.26%)
Dec 13, 2021 45.31 45.31 42.92 43.24 3,331,677 -1.75(-3.88%)
Dec 10, 2021 45.54 45.56 44.32 44.99 3,875,669 -2.14(-4.55%)
Dec 09, 2021 46.84 48.13 46.65 47.14 2,109,551 +0.37(+0.79%)
Dec 08, 2021 47.12 47.64 46.39 46.77 1,622,891 -0.35(-0.74%)
Dec 07, 2021 46.35 47.87 46.14 47.12 3,607,756 +2.27(+5.06%)
Dec 06, 2021 44.30 45.38 43.83 44.85 2,544,749 +1.12(+2.55%)
Dec 03, 2021 44.19 44.55 43.13 43.73 1,706,582 -0.55(-1.25%)
Dec 02, 2021 42.07 44.69 41.78 44.28 2,821,583 +2.51(+6.00%)
Dec 01, 2021 44.01 44.22 41.76 41.78 2,667,617 -1.27(-2.94%)
Nov 30, 2021 44.84 44.86 42.80 43.04 3,366,567 -2.26(-4.98%)
Nov 29, 2021 46.36 46.65 44.45 45.30 2,000,078 +0.16(+0.36%)
Nov 26, 2021 45.38 45.84 44.66 45.14 1,329,352 -1.47(-3.16%)
Nov 24, 2021 46.29 46.99 45.84 46.61 1,007,788 +0.21(+0.46%)
Nov 23, 2021 46.99 47.24 45.83 46.40 1,559,402 -0.48(-1.03%)
Nov 22, 2021 47.01 48.07 46.80 46.88 3,286,168 +0.07(+0.15%)
Nov 19, 2021 45.38 46.93 44.75 46.81 4,412,274 +1.29(+2.83%)
Nov 18, 2021 46.97 45.65 45.46 45.52 1,558,599 -0.58(-1.25%)
Nov 17, 2021 45.31 46.33 44.97 46.10 2,963,953 +0.10(+0.22%)
Nov 16, 2021 46.61 46.98 45.93 46.00 1,391,134 -0.64(-1.38%)
Nov 15, 2021 47.47 47.63 46.61 46.64 1,146,293 -0.81(-1.70%)
Nov 12, 2021 45.64 47.66 45.51 47.45 2,115,862 +1.90(+4.17%)
Nov 11, 2021 45.45 45.75 45.13 45.54 1,426,024 +0.24(+0.52%)
Nov 10, 2021 45.75 45.31 1,452,366 -0.68(-1.47%)
Nov 09, 2021 47.42 47.68 45.76 45.98 2,987,554 -1.30(-2.75%)
Nov 08, 2021 47.12 47.49 46.37 47.28 2,409,110 +0.58(+1.25%)
Nov 05, 2021 49.14 49.54 46.48 46.70 2,979,115 -2.07(-4.25%)
Nov 04, 2021 48.10 48.97 47.31 48.78 2,693,306 +1.18(+2.48%)
Nov 03, 2021 46.65 48.07 45.75 47.59 8,480,428 -3.90(-7.58%)
Nov 02, 2021 51.69 52.04 50.82 51.50 3,075,228 -0.15(-0.29%)
Nov 01, 2021 51.39 52.10 51.45 51.65 1,850,238 +0.67(+1.31%)
Oct 29, 2021 50.94 52.14 50.82 50.98 1,365,081 -0.71(-1.38%)
Oct 28, 2021 50.87 52.09 50.78 51.69 1,488,598 +1.32(+2.62%)
Oct 27, 2021 51.33 51.63 50.35 50.37 1,539,122 -0.95(-1.85%)
Oct 26, 2021 51.90 51.33 1,124,200 +0.05(+0.09%)
Oct 25, 2021 50.99 51.67 50.82 51.28 1,086,305 +0.44(+0.86%)
Oct 22, 2021 50.57 51.30 50.37 50.84 1,353,209 +0.31(+0.62%)
Oct 21, 2021 49.56 50.70 49.38 50.52 1,469,849 +1.15(+2.32%)
Oct 20, 2021 48.32 49.39 48.13 49.38 1,368,418 +1.22(+2.53%)
Oct 19, 2021 48.72 48.96 48.09 48.16 1,142,408 -0.18(-0.37%)
Oct 18, 2021 47.28 48.54 47.16 48.34 1,609,161 +0.68(+1.42%)
Oct 15, 2021 47.25 48.09 46.90 47.66 2,374,043 +1.46(+3.16%)
Oct 14, 2021 44.79 46.58 44.79 46.20 2,324,110 +1.79(+4.04%)
Oct 13, 2021 44.77 45.02 43.62 44.40 2,793,690 -0.42(-0.93%)
Oct 12, 2021 45.58 45.83 44.74 44.82 2,855,502 -0.83(-1.81%)
Oct 11, 2021 46.34 46.79 45.57 45.64 2,175,533 -0.81(-1.74%)
Oct 08, 2021 47.28 47.59 45.86 46.45 2,571,226 -1.29(-2.70%)
Oct 07, 2021 47.59 48.21 47.53 47.74 1,558,646 +0.56(+1.18%)
Oct 06, 2021 46.24 47.24 45.88 47.18 1,713,145 +0.22(+0.47%)
Oct 05, 2021 46.60 47.94 46.38 46.96 1,649,656 +0.36(+0.78%)
Oct 04, 2021 47.83 48.37 46.42 46.60 2,099,034 -1.44(-2.99%)
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.