Historical Prices

Date Open High Low Close Volume Change (%)
Dec 03, 2021 41.33 41.33 39.86 40.34 809,827 -0.34(-0.84%)
Dec 02, 2021 38.97 41.04 38.91 40.68 808,992 +1.77(+4.55%)
Dec 01, 2021 39.78 40.71 38.89 38.91 1,190,037 +0.01(+0.03%)
Nov 30, 2021 39.80 40.16 38.76 38.90 1,986,727 -1.06(-2.65%)
Nov 29, 2021 41.61 42.17 39.09 39.96 1,273,045 -0.53(-1.31%)
Nov 26, 2021 41.13 41.50 39.71 40.49 839,548 -2.49(-5.79%)
Nov 24, 2021 42.37 43.65 42.28 42.98 691,817 +0.47(+1.11%)
Nov 23, 2021 41.80 42.87 41.55 42.51 1,273,016 +0.83(+1.99%)
Nov 22, 2021 40.72 42.06 40.38 41.68 928,960 +0.89(+2.18%)
Nov 19, 2021 41.00 41.58 40.52 40.79 847,034 +0.37(+0.92%)
Nov 18, 2021 40.99 40.42 40.13 40.42 635,441 -0.57(-1.39%)
Nov 17, 2021 41.96 42.13 40.90 40.99 716,709 -1.33(-3.14%)
Nov 16, 2021 42.67 43.13 42.29 42.32 1,118,041 -0.70(-1.63%)
Nov 15, 2021 43.80 43.98 43.00 43.02 859,578 -0.76(-1.74%)
Nov 12, 2021 43.71 44.37 43.62 43.78 447,324 +0.17(+0.39%)
Nov 11, 2021 43.66 44.12 43.41 43.61 904,186 +0.08(+0.18%)
Nov 10, 2021 43.99 43.53 693,976 -0.62(-1.40%)
Nov 09, 2021 43.58 44.17 43.10 44.15 576,785 +0.47(+1.08%)
Nov 08, 2021 44.54 44.56 43.27 43.68 791,143 -0.32(-0.73%)
Nov 05, 2021 42.89 44.12 42.86 44.00 1,310,135 +1.72(+4.07%)
Nov 04, 2021 43.53 44.08 42.08 42.28 763,291 -1.05(-2.42%)
Nov 03, 2021 41.80 43.54 41.55 43.33 887,523 +1.15(+2.73%)
Nov 02, 2021 41.69 42.22 41.17 42.18 724,371 +0.38(+0.91%)
Nov 01, 2021 39.55 42.20 40.13 41.80 1,559,589 +2.26(+5.72%)
Oct 29, 2021 39.61 39.93 39.21 39.54 1,376,475 -0.20(-0.50%)
Oct 28, 2021 40.01 40.38 39.17 39.74 1,944,027 -0.46(-1.14%)
Oct 27, 2021 40.39 41.24 38.83 40.20 3,177,391 -1.30(-3.13%)
Oct 26, 2021 42.87 41.21 41.50 2,091,227 -0.93(-2.19%)
Oct 25, 2021 43.43 43.73 42.34 42.43 1,607,587 -1.15(-2.64%)
Oct 22, 2021 43.79 44.83 43.51 43.58 1,320,395 -0.29(-0.66%)
Oct 21, 2021 42.94 43.91 42.76 43.87 930,699 +0.97(+2.26%)
Oct 20, 2021 43.23 43.57 42.67 42.90 1,656,280 -0.19(-0.44%)
Oct 19, 2021 42.88 43.17 42.15 43.09 530,826 +0.49(+1.15%)
Oct 18, 2021 43.13 43.36 42.22 42.60 660,448 -0.80(-1.84%)
Oct 15, 2021 43.32 44.09 43.19 43.40 1,103,430 +0.60(+1.40%)
Oct 14, 2021 42.23 42.98 42.02 42.80 876,283 +1.21(+2.91%)
Oct 13, 2021 41.30 42.04 41.04 41.59 668,782 +0.35(+0.85%)
Oct 12, 2021 40.72 41.70 40.22 41.24 826,251 +0.60(+1.48%)
Oct 11, 2021 41.22 41.63 40.63 40.64 615,792 -0.60(-1.45%)
Oct 08, 2021 42.26 42.62 41.22 41.24 429,904 -1.02(-2.41%)
Oct 07, 2021 42.21 43.08 42.09 42.26 929,850 +0.34(+0.81%)
Oct 06, 2021 40.92 42.04 40.64 41.92 1,091,805 +0.49(+1.18%)
Oct 05, 2021 41.24 41.76 40.49 41.43 2,131,788 +0.50(+1.22%)
Oct 04, 2021 41.22 42.03 40.68 40.93 1,597,118 -0.18(-0.44%)
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.