Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2021 47.59 47.75 47.28 47.64 120,595 -0.03(-0.06%)
Dec 30, 2021 47.58 48.06 47.37 47.67 144,864 -0.13(-0.28%)
Dec 29, 2021 47.75 48.21 47.53 47.80 126,653 +0.19(+0.40%)
Dec 28, 2021 47.93 48.46 47.58 47.61 90,217 -0.34(-0.71%)
Dec 27, 2021 47.19 48.20 47.11 47.95 80,705 +0.40(+0.84%)
Dec 23, 2021 48.74 48.74 47.24 47.55 140,586 -1.03(-2.12%)
Dec 22, 2021 47.44 48.63 46.84 48.58 217,512 +1.10(+2.33%)
Dec 21, 2021 45.52 48.17 45.52 47.48 441,173 +2.22(+4.90%)
Dec 20, 2021 45.27 45.89 45.07 45.26 440,090 -0.88(-1.92%)
Dec 17, 2021 45.36 46.34 44.73 46.14 173,552 +0.51(+1.13%)
Dec 16, 2021 46.62 46.62 45.50 45.63 187,958 -0.65(-1.40%)
Dec 15, 2021 46.65 47.10 45.29 46.28 517,101 -0.37(-0.80%)
Dec 14, 2021 46.63 47.75 46.62 46.65 307,308 -0.55(-1.17%)
Dec 13, 2021 46.71 47.53 46.15 47.20 243,632 +0.24(+0.51%)
Dec 10, 2021 47.46 47.72 46.90 46.96 200,238 -0.61(-1.28%)
Dec 09, 2021 46.44 47.78 46.44 47.57 231,727 +0.40(+0.85%)
Dec 08, 2021 46.74 48.29 46.69 47.17 258,097 +0.69(+1.47%)
Dec 07, 2021 45.81 47.10 45.81 46.49 208,987 +0.81(+1.77%)
Dec 06, 2021 44.42 46.09 44.26 45.68 312,443 +1.16(+2.61%)
Dec 03, 2021 44.93 45.05 43.77 44.52 268,094 -0.58(-1.29%)
Dec 02, 2021 43.95 45.28 43.91 45.10 450,021 +1.32(+3.02%)
Dec 01, 2021 45.27 45.57 43.49 43.77 354,814 -0.87(-1.94%)
Nov 30, 2021 45.55 46.20 43.71 44.64 451,730 -1.83(-3.93%)
Nov 29, 2021 46.64 46.83 45.32 46.47 236,030 +0.13(+0.29%)
Nov 26, 2021 44.88 46.69 44.25 46.33 667,872 -0.83(-1.76%)
Nov 24, 2021 46.13 47.24 46.05 47.16 248,745 +0.54(+1.16%)
Nov 23, 2021 46.44 46.69 45.99 46.62 244,925 +0.18(+0.39%)
Nov 22, 2021 46.15 46.67 45.48 46.44 347,553 +0.43(+0.93%)
Nov 19, 2021 44.87 46.14 44.02 46.01 892,132 +0.59(+1.30%)
Nov 18, 2021 45.33 45.45 45.19 45.42 182,040 +0.34(+0.76%)
Nov 17, 2021 45.49 46.05 44.22 45.08 284,412 +0.59(+1.33%)
Nov 16, 2021 44.28 45.08 43.72 44.49 121,198 -0.04(-0.09%)
Nov 15, 2021 44.82 45.32 44.26 44.53 195,806 -0.41(-0.91%)
Nov 12, 2021 45.50 45.55 44.73 44.93 254,929 -0.49(-1.07%)
Nov 11, 2021 45.20 45.49 44.73 45.42 312,370 +0.25(+0.55%)
Nov 10, 2021 45.13 45.17 219,689 -0.40(-0.88%)
Nov 09, 2021 45.40 46.34 45.09 45.57 296,053 -0.45(-0.97%)
Nov 08, 2021 47.10 47.34 45.50 46.02 1,666,180 -1.09(-2.32%)
Nov 05, 2021 47.53 48.34 46.52 47.11 493,877 +1.21(+2.63%)
Nov 04, 2021 47.44 47.44 45.68 45.91 383,493 -1.03(-2.19%)
Nov 03, 2021 45.64 47.31 45.28 46.93 899,081 +1.45(+3.18%)
Nov 02, 2021 44.71 45.65 43.87 45.49 211,029 +0.74(+1.66%)
Nov 01, 2021 43.96 45.53 44.22 44.74 227,781 +0.52(+1.18%)
Oct 29, 2021 43.02 44.25 42.94 44.22 130,178 +1.05(+2.42%)
Oct 28, 2021 44.09 44.35 42.58 43.17 371,311 -0.90(-2.05%)
Oct 27, 2021 44.60 44.89 43.53 44.08 262,736 -0.95(-2.11%)
Oct 26, 2021 45.64 45.03 199,397 -0.48(-1.05%)
Oct 25, 2021 45.68 45.97 45.22 45.51 316,461 -0.17(-0.38%)
Oct 22, 2021 45.30 46.01 45.30 45.68 650,323 +0.31(+0.69%)
Oct 21, 2021 44.18 45.37 43.95 45.36 242,143 +1.26(+2.85%)
Oct 20, 2021 43.27 44.31 42.90 44.11 264,775 +0.68(+1.56%)
Oct 19, 2021 44.03 44.03 43.17 43.43 241,087 -0.53(-1.21%)
Oct 18, 2021 44.14 44.62 43.19 43.96 274,081 -0.44(-0.99%)
Oct 15, 2021 44.58 45.49 44.36 44.40 202,368 -0.12(-0.28%)
Oct 14, 2021 43.43 44.54 43.04 44.53 176,184 +1.23(+2.84%)
Oct 13, 2021 42.91 43.54 42.82 43.30 190,906 +0.24(+0.55%)
Oct 12, 2021 43.04 43.37 42.71 43.06 238,893 +0.09(+0.20%)
Oct 11, 2021 42.64 43.24 42.39 42.97 91,995 +0.08(+0.18%)
Oct 08, 2021 43.38 43.69 42.61 42.90 171,507 -0.35(-0.81%)
Oct 07, 2021 43.24 43.29 42.47 43.25 314,754 +0.38(+0.89%)
Oct 06, 2021 43.16 43.59 41.96 42.87 338,977 -0.80(-1.83%)
Oct 05, 2021 44.11 44.41 43.23 43.67 469,870 -0.35(-0.80%)
Oct 04, 2021 45.86 45.99 43.65 44.02 380,414 -1.61(-3.52%)
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.