Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2021 47.99 48.07 47.49 47.67 1,223,259 -0.44(-0.90%)
Nov 29, 2021 48.04 48.20 47.90 48.10 795,686 +0.25(+0.51%)
Nov 26, 2021 48.02 48.34 47.62 47.86 881,793 -0.78(-1.60%)
Nov 24, 2021 48.29 48.64 48.11 48.63 721,151 +0.17(+0.35%)
Nov 23, 2021 48.14 48.48 48.01 48.46 1,312,992 +0.20(+0.41%)
Nov 22, 2021 48.35 48.65 48.25 48.26 1,099,029 -0.15(-0.31%)
Nov 19, 2021 48.41 48.41 48.06 48.41 1,047,458 +0.09(+0.20%)
Nov 18, 2021 48.20 48.34 48.27 48.32 664,050 +0.03(+0.06%)
Nov 17, 2021 48.03 48.29 47.95 48.29 823,623 +0.07(+0.14%)
Nov 16, 2021 48.57 48.71 48.19 48.22 899,406 -0.33(-0.68%)
Nov 15, 2021 48.34 48.58 48.12 48.56 1,050,791 +0.36(+0.75%)
Nov 12, 2021 48.26 48.36 48.03 48.20 723,786 +0.04(+0.08%)
Nov 11, 2021 48.37 48.55 47.98 48.16 726,366 -0.37(-0.76%)
Nov 10, 2021 48.53 48.53 857,501 -0.04(-0.08%)
Nov 09, 2021 48.30 48.65 48.26 48.56 733,419 +0.25(+0.51%)
Nov 08, 2021 48.08 48.34 47.90 48.32 1,269,512 +0.21(+0.43%)
Nov 05, 2021 49.02 49.23 48.08 48.11 1,546,381 -0.79(-1.63%)
Nov 04, 2021 48.93 49.05 48.67 48.91 1,290,463 +0.08(+0.16%)
Nov 03, 2021 48.66 48.87 48.55 48.83 861,096 +0.09(+0.17%)
Nov 02, 2021 49.04 49.21 48.71 48.74 955,951 -0.36(-0.73%)
Nov 01, 2021 48.86 49.12 48.81 49.10 970,135 +0.40(+0.82%)
Oct 29, 2021 48.60 48.81 48.47 48.71 905,525 -0.09(-0.19%)
Oct 28, 2021 48.43 48.86 48.39 48.80 1,029,387 +0.56(+1.16%)
Oct 27, 2021 48.43 48.50 48.16 48.24 874,371 -0.08(-0.16%)
Oct 26, 2021 48.35 48.32 701,307 +0.05(+0.10%)
Oct 25, 2021 48.36 48.59 47.99 48.27 1,145,189 -0.07(-0.14%)
Oct 22, 2021 48.24 48.44 48.15 48.34 665,147 +0.21(+0.43%)
Oct 21, 2021 48.52 48.56 48.11 48.13 777,267 -0.39(-0.80%)
Oct 20, 2021 48.47 48.67 48.42 48.52 932,569 +0.05(+0.10%)
Oct 19, 2021 48.52 48.59 48.20 48.47 608,722 +0.09(+0.20%)
Oct 18, 2021 48.44 48.50 48.18 48.38 972,197 -0.25(-0.51%)
Oct 15, 2021 48.80 49.07 48.56 48.62 1,049,970 -0.15(-0.31%)
Oct 14, 2021 48.55 49.09 48.53 48.77 987,045 +0.56(+1.16%)
Oct 13, 2021 47.87 48.21 47.79 48.21 962,601 +0.41(+0.85%)
Oct 12, 2021 47.99 48.01 47.60 47.81 1,035,807 -0.09(-0.18%)
Oct 11, 2021 47.97 48.24 47.88 47.89 480,809 -0.07(-0.14%)
Oct 08, 2021 48.06 48.10 47.77 47.96 845,855 +0.05(+0.10%)
Oct 07, 2021 47.62 47.98 47.59 47.91 861,294 +0.41(+0.86%)
Oct 06, 2021 47.33 47.53 47.03 47.51 1,003,322 -0.01(-0.02%)
Oct 05, 2021 47.48 47.71 47.23 47.51 783,110 +0.07(+0.14%)
Oct 04, 2021 47.44 47.69 47.26 47.45 736,460 +0.09(+0.20%)
Oct 01, 2021 47.40 47.53 47.07 47.35 921,075 -0.02(-0.04%)
Sep 30, 2021 47.10 47.65 46.93 47.37 1,892,203 +0.46(+0.99%)
Sep 29, 2021 47.27 47.38 46.84 46.91 1,014,958 -0.42(-0.88%)
Sep 28, 2021 47.91 47.91 47.21 47.33 1,509,954 -0.83(-1.73%)
Sep 27, 2021 48.39 48.44 48.06 48.16 950,144 -0.23(-0.47%)
Sep 24, 2021 48.31 48.43 48.11 48.39 700,852 -0.09(-0.20%)
Sep 23, 2021 48.26 48.76 48.26 48.48 603,761 +0.42(+0.87%)
Sep 22, 2021 48.01 48.37 47.93 48.06 1,029,662 +0.12(+0.26%)
Sep 21, 2021 47.77 48.21 47.74 47.94 1,297,617 +0.38(+0.80%)
Sep 20, 2021 47.52 47.81 47.18 47.56 1,307,262 -0.44(-0.93%)
Sep 17, 2021 48.18 48.45 47.91 48.01 1,010,990 -0.48(-1.00%)
Sep 16, 2021 48.44 48.62 48.07 48.49 851,833 -0.09(-0.18%)
Sep 15, 2021 48.56 48.66 48.03 48.57 1,827,589 +0.03(+0.06%)
Sep 14, 2021 49.37 49.40 48.53 48.55 3,483,433 -0.65(-1.32%)
Sep 13, 2021 49.29 49.47 49.07 49.20 1,752,852 +0.16(+0.32%)
Sep 10, 2021 49.44 49.50 49.03 49.04 928,885 -0.19(-0.38%)
Sep 09, 2021 49.18 49.41 49.01 49.23 3,371,199 -0.06(-0.11%)
Sep 08, 2021 48.63 49.39 48.63 49.28 1,189,853 +0.56(+1.15%)
Sep 07, 2021 48.84 49.00 48.67 48.72 670,422 -0.30(-0.61%)
Sep 03, 2021 49.12 49.18 48.97 49.02 638,671 -0.06(-0.11%)
Sep 02, 2021 48.91 49.09 48.84 49.08 669,007 +0.27(+0.56%)
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.