Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2021 42.12 42.64 41.65 41.82 643,807 -0.43(-1.01%)
Dec 30, 2021 40.97 43.45 40.97 42.25 949,856 +0.90(+2.18%)
Dec 29, 2021 40.07 41.93 39.99 41.35 713,544 +1.36(+3.39%)
Dec 28, 2021 39.21 40.82 39.21 39.99 622,206 +0.45(+1.13%)
Dec 27, 2021 39.07 40.19 39.07 39.55 552,371 +0.33(+0.85%)
Dec 23, 2021 40.29 40.55 39.18 39.21 883,166 -0.84(-2.11%)
Dec 22, 2021 39.99 40.65 39.70 40.06 693,283 +0.28(+0.70%)
Dec 21, 2021 38.81 40.20 38.81 39.78 794,422 +1.23(+3.20%)
Dec 20, 2021 38.87 38.98 37.19 38.54 964,573 -0.96(-2.42%)
Dec 17, 2021 39.32 39.71 38.65 39.50 2,553,323 +0.29(+0.73%)
Dec 16, 2021 39.92 40.23 38.89 39.21 750,375 -0.19(-0.47%)
Dec 15, 2021 39.22 39.69 38.15 39.40 994,931 +0.21(+0.54%)
Dec 14, 2021 38.11 40.71 37.72 39.18 1,449,724 -1.36(-3.34%)
Dec 13, 2021 41.15 41.97 39.99 40.54 1,081,192 -0.77(-1.85%)
Dec 10, 2021 41.58 42.30 40.98 41.30 566,175 +0.22(+0.54%)
Dec 09, 2021 40.63 42.18 40.40 41.08 636,544 +0.06(+0.13%)
Dec 08, 2021 41.62 42.54 40.98 41.03 662,372 -0.38(-0.91%)
Dec 07, 2021 40.77 41.63 39.80 41.41 1,289,369 +1.00(+2.49%)
Dec 06, 2021 41.64 42.70 39.45 40.40 1,830,641 -1.96(-4.64%)
Dec 03, 2021 40.64 44.02 40.11 42.36 2,937,870 +2.15(+5.34%)
Dec 02, 2021 39.89 40.36 38.80 40.22 1,180,923 +0.96(+2.44%)
Dec 01, 2021 40.83 41.63 39.17 39.26 875,509 -0.74(-1.84%)
Nov 30, 2021 39.96 40.55 39.01 40.00 824,302 -0.53(-1.30%)
Nov 29, 2021 42.10 42.13 39.96 40.52 826,848 -1.61(-3.83%)
Nov 26, 2021 40.14 42.22 39.88 42.13 686,051 +0.76(+1.83%)
Nov 24, 2021 43.12 43.18 41.17 41.38 650,898 -2.31(-5.30%)
Nov 23, 2021 44.67 44.67 43.09 43.69 592,443 -1.12(-2.51%)
Nov 22, 2021 42.87 45.08 42.69 44.82 554,905 +2.15(+5.03%)
Nov 19, 2021 43.84 44.72 42.60 42.67 526,001 -1.90(-4.26%)
Nov 18, 2021 44.49 45.00 44.55 44.57 499,744 +0.97(+2.22%)
Nov 17, 2021 45.78 46.04 43.28 43.60 759,718 -2.31(-5.04%)
Nov 16, 2021 45.18 46.02 44.96 45.91 428,900 +0.62(+1.36%)
Nov 15, 2021 45.95 46.92 45.27 45.30 523,854 +0.46(+1.03%)
Nov 12, 2021 44.98 45.20 44.54 44.84 306,638 +0.20(+0.45%)
Nov 11, 2021 44.53 44.72 44.01 44.63 506,296 +0.13(+0.29%)
Nov 10, 2021 44.96 44.50 759,813 -1.15(-2.52%)
Nov 09, 2021 45.43 45.99 45.20 45.66 443,770 +0.09(+0.20%)
Nov 08, 2021 46.73 47.11 45.05 45.56 661,437 -1.36(-2.89%)
Nov 05, 2021 47.11 48.03 46.65 46.92 591,307 -0.03(-0.06%)
Nov 04, 2021 47.06 47.43 46.14 46.95 873,100 -0.10(-0.22%)
Nov 03, 2021 44.03 47.80 43.86 47.05 2,024,567 +3.20(+7.30%)
Nov 02, 2021 43.33 44.04 42.49 43.85 718,317 +0.81(+1.89%)
Nov 01, 2021 41.23 43.21 42.07 43.04 846,105 +2.24(+5.49%)
Oct 29, 2021 40.63 41.21 40.32 40.80 642,577 +0.37(+0.91%)
Oct 28, 2021 40.59 41.43 40.29 40.43 812,098 +0.17(+0.41%)
Oct 27, 2021 41.13 41.25 40.14 40.26 950,773 -0.94(-2.28%)
Oct 26, 2021 42.48 41.20 535,762 -1.10(-2.59%)
Oct 25, 2021 41.51 42.31 41.17 42.30 507,221 +0.79(+1.91%)
Oct 22, 2021 42.34 42.46 41.45 41.51 449,171 -0.72(-1.70%)
Oct 21, 2021 42.16 42.87 42.04 42.23 520,968 +0.03(+0.07%)
Oct 20, 2021 42.81 43.29 42.10 42.20 601,259 -0.52(-1.21%)
Oct 19, 2021 42.69 42.94 42.04 42.71 538,001 +0.32(+0.76%)
Oct 18, 2021 42.50 43.21 42.12 42.39 858,144 -0.44(-1.03%)
Oct 15, 2021 43.64 43.76 42.51 42.83 910,176 +0.08(+0.19%)
Oct 14, 2021 42.65 43.23 42.01 42.75 643,136 +0.10(+0.24%)
Oct 13, 2021 42.83 42.85 41.89 42.65 570,782 -0.18(-0.43%)
Oct 12, 2021 41.61 43.01 41.57 42.83 779,551 +1.36(+3.27%)
Oct 11, 2021 43.76 44.25 41.47 41.48 1,118,869 -2.13(-4.88%)
Oct 08, 2021 42.87 44.36 42.87 43.61 1,809,866 +0.89(+2.09%)
Oct 07, 2021 41.33 43.07 41.26 42.71 1,649,837 +1.99(+4.89%)
Oct 06, 2021 39.49 40.91 38.93 40.72 929,402 +0.93(+2.34%)
Oct 05, 2021 39.58 40.79 39.05 39.79 1,077,640 +0.33(+0.84%)
Oct 04, 2021 39.43 39.78 38.50 39.46 757,481 +0.03(+0.07%)
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.