Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2021 45.42 47.04 45.23 45.58 675,066 -0.02(-0.04%)
Dec 30, 2021 46.16 47.90 45.49 45.60 600,231 -0.78(-1.68%)
Dec 29, 2021 45.06 46.51 45.02 46.38 318,933 +0.84(+1.84%)
Dec 28, 2021 45.69 47.60 45.46 45.54 410,435 -0.31(-0.68%)
Dec 27, 2021 44.60 46.41 44.07 45.85 1,002,823 +1.19(+2.66%)
Dec 23, 2021 43.95 45.42 43.07 44.66 684,226 +0.64(+1.45%)
Dec 22, 2021 41.22 44.56 41.04 44.02 752,504 +3.19(+7.81%)
Dec 21, 2021 39.87 41.17 39.40 40.83 965,547 +1.33(+3.37%)
Dec 20, 2021 38.03 40.57 36.66 39.50 1,437,460 +1.22(+3.19%)
Dec 17, 2021 36.29 39.09 35.54 38.28 2,352,003 +1.76(+4.82%)
Dec 16, 2021 38.66 38.94 36.28 36.52 887,586 -2.09(-5.41%)
Dec 15, 2021 37.23 38.74 36.17 38.61 1,098,644 +1.49(+4.01%)
Dec 14, 2021 36.30 37.56 35.28 37.12 652,515 +0.65(+1.78%)
Dec 13, 2021 35.77 36.82 34.44 36.47 864,303 +0.37(+1.02%)
Dec 10, 2021 35.52 37.10 35.52 36.10 868,437 +1.07(+3.05%)
Dec 09, 2021 36.94 37.22 34.88 35.03 852,366 -2.02(-5.45%)
Dec 08, 2021 37.05 37.77 36.67 37.05 935,794 -0.42(-1.12%)
Dec 07, 2021 36.75 38.09 36.75 37.47 914,999 +1.31(+3.62%)
Dec 06, 2021 35.66 37.06 35.02 36.16 784,642 +0.66(+1.86%)
Dec 03, 2021 38.31 38.50 35.01 35.50 1,480,484 -2.65(-6.95%)
Dec 02, 2021 36.94 39.57 36.25 38.15 909,665 +1.24(+3.36%)
Dec 01, 2021 40.65 40.65 36.85 36.91 1,015,069 -2.43(-6.18%)
Nov 30, 2021 38.27 39.72 37.63 39.34 1,171,981 +0.57(+1.47%)
Nov 29, 2021 39.92 40.34 38.70 38.77 660,379 -0.26(-0.67%)
Nov 26, 2021 40.00 40.89 38.10 39.03 504,515 -1.87(-4.57%)
Nov 24, 2021 39.77 41.25 39.38 40.90 574,136 +0.58(+1.45%)
Nov 23, 2021 40.79 41.28 39.05 40.32 1,578,702 -0.58(-1.42%)
Nov 22, 2021 40.47 41.92 39.23 40.90 928,167 +0.04(+0.10%)
Nov 19, 2021 40.46 42.13 40.09 40.86 962,224 +0.13(+0.32%)
Nov 18, 2021 39.69 40.97 40.59 40.73 832,482 +1.46(+3.72%)
Nov 17, 2021 39.24 39.72 38.80 39.27 971,860 +0.03(+0.08%)
Nov 16, 2021 39.33 40.47 38.91 39.24 1,226,397 +0.04(+0.10%)
Nov 15, 2021 39.27 39.53 38.39 39.20 515,468 +0.01(+0.03%)
Nov 12, 2021 39.80 40.00 38.70 39.19 957,383 -0.32(-0.81%)
Nov 11, 2021 39.56 40.42 38.98 39.51 395,571 +0.01(+0.03%)
Nov 10, 2021 41.23 39.50 526,182 -2.23(-5.34%)
Nov 09, 2021 40.65 42.52 40.15 41.73 853,300 +0.73(+1.78%)
Nov 08, 2021 41.35 42.87 40.10 41.00 1,082,293 -0.10(-0.24%)
Nov 05, 2021 39.37 41.60 38.60 41.10 1,634,286 +2.13(+5.47%)
Nov 04, 2021 36.99 39.75 36.49 38.97 1,307,230 +2.30(+6.27%)
Nov 03, 2021 34.34 36.84 34.00 36.67 785,192 +1.99(+5.74%)
Nov 02, 2021 34.27 34.97 33.41 34.68 803,954 +0.33(+0.96%)
Nov 01, 2021 34.74 35.41 34.76 34.35 1,164,112 -0.56(-1.60%)
Oct 29, 2021 36.30 36.30 34.65 34.91 1,107,499 -1.04(-2.89%)
Oct 28, 2021 34.97 36.04 34.59 35.95 440,849 +1.00(+2.86%)
Oct 27, 2021 35.68 35.85 34.59 34.95 975,080 -0.90(-2.51%)
Oct 26, 2021 36.19 35.85 308,861 -0.45(-1.24%)
Oct 25, 2021 37.03 37.45 36.27 36.30 473,286 -0.73(-1.97%)
Oct 22, 2021 36.00 37.09 35.50 37.03 425,914 +0.82(+2.26%)
Oct 21, 2021 35.47 36.53 35.17 36.21 610,319 +0.48(+1.34%)
Oct 20, 2021 35.35 37.15 35.29 35.73 338,198 +0.41(+1.16%)
Oct 19, 2021 35.93 36.24 35.09 35.32 597,403 -0.45(-1.26%)
Oct 18, 2021 36.61 37.05 35.17 35.77 709,174 -1.12(-3.04%)
Oct 15, 2021 38.86 38.97 36.77 36.89 768,753 -1.24(-3.25%)
Oct 14, 2021 38.49 38.98 37.34 38.13 617,429 +0.15(+0.39%)
Oct 13, 2021 36.88 38.27 36.52 37.98 481,776 +1.27(+3.46%)
Oct 12, 2021 36.84 37.04 36.00 36.71 472,445 +0.45(+1.24%)
Oct 11, 2021 37.72 38.58 36.19 36.26 775,179 -1.75(-4.60%)
Oct 08, 2021 39.17 39.26 37.74 38.01 840,337 -0.84(-2.16%)
Oct 07, 2021 37.09 39.46 36.99 38.85 1,637,430 +2.71(+7.50%)
Oct 06, 2021 36.05 36.92 35.81 36.14 766,709 -0.67(-1.82%)
Oct 05, 2021 36.89 37.97 36.64 36.81 858,677 +0.40(+1.08%)
Oct 04, 2021 36.57 36.97 35.71 36.41 826,110 -0.33(-0.88%)
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.