Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2021 45.82 46.17 45.66 46.04 1,298,692 +0.23(+0.49%)
Dec 30, 2021 45.92 46.01 45.63 45.82 982,475 +0.04(+0.08%)
Dec 29, 2021 45.70 45.91 45.59 45.78 1,207,256 +0.09(+0.21%)
Dec 28, 2021 45.33 45.70 45.28 45.68 1,271,894 +0.42(+0.94%)
Dec 27, 2021 45.16 45.31 45.00 45.26 1,133,056 +0.20(+0.44%)
Dec 23, 2021 45.09 45.26 44.87 45.06 1,407,512 +0.07(+0.15%)
Dec 22, 2021 44.88 45.03 44.61 44.99 1,257,005 +0.18(+0.40%)
Dec 21, 2021 45.49 45.72 44.62 44.82 2,073,420 -0.91(-1.98%)
Dec 20, 2021 45.29 45.85 45.16 45.72 2,455,313 +0.28(+0.62%)
Dec 17, 2021 46.53 46.82 45.30 45.44 4,978,244 -0.96(-2.07%)
Dec 16, 2021 45.84 46.45 45.53 46.40 2,928,683 +0.57(+1.23%)
Dec 15, 2021 45.39 45.95 45.01 45.83 3,407,226 +0.65(+1.44%)
Dec 14, 2021 44.66 45.44 44.44 45.18 4,291,145 +0.58(+1.31%)
Dec 13, 2021 43.39 44.72 43.14 44.60 3,256,323 +1.21(+2.78%)
Dec 10, 2021 42.64 43.43 42.59 43.39 3,495,612 +1.13(+2.68%)
Dec 09, 2021 40.40 42.90 40.29 42.26 4,775,558 +1.90(+4.70%)
Dec 08, 2021 39.89 40.65 39.86 40.36 2,671,606 +0.34(+0.85%)
Dec 07, 2021 40.45 40.56 39.92 40.02 2,191,773 -0.57(-1.39%)
Dec 06, 2021 40.56 41.09 40.44 40.59 1,840,134 +0.28(+0.70%)
Dec 03, 2021 39.71 40.42 39.71 40.31 2,358,742 +0.73(+1.83%)
Dec 02, 2021 39.79 40.13 39.56 39.58 2,736,199 -0.09(-0.24%)
Dec 01, 2021 39.21 40.29 39.20 39.67 3,889,842 +0.62(+1.59%)
Nov 30, 2021 39.84 40.14 38.91 39.05 5,823,072 -1.03(-2.57%)
Nov 29, 2021 40.42 40.47 39.93 40.08 1,636,998 -0.30(-0.75%)
Nov 26, 2021 40.44 41.20 40.36 40.38 1,245,277 -0.12(-0.30%)
Nov 24, 2021 40.84 40.97 40.41 40.50 1,247,328 -0.29(-0.72%)
Nov 23, 2021 40.80 41.10 40.64 40.80 2,262,512 +0.22(+0.53%)
Nov 22, 2021 40.32 40.88 40.13 40.58 1,805,878 +0.37(+0.91%)
Nov 19, 2021 40.34 40.66 40.20 40.21 1,890,582 +0.01(+0.02%)
Nov 18, 2021 40.84 40.21 40.10 40.20 1,238,265 -0.64(-1.57%)
Nov 17, 2021 40.58 40.95 40.46 40.84 1,489,414 +0.20(+0.49%)
Nov 16, 2021 41.08 41.08 40.58 40.65 1,435,983 -0.32(-0.78%)
Nov 15, 2021 41.03 41.08 40.68 40.97 2,271,019 +0.01(+0.02%)
Nov 12, 2021 40.98 41.17 40.72 40.96 1,933,667 +0.08(+0.18%)
Nov 11, 2021 40.80 40.99 40.49 40.88 2,381,001 -0.15(-0.37%)
Nov 10, 2021 40.95 41.03 1,802,976 +0.24(+0.58%)
Nov 09, 2021 41.14 41.23 40.65 40.80 1,817,421 -0.27(-0.67%)
Nov 08, 2021 40.75 41.15 40.17 41.07 2,025,280 +0.31(+0.76%)
Nov 05, 2021 40.83 40.88 40.53 40.76 1,357,488 +0.07(+0.16%)
Nov 04, 2021 40.84 41.12 40.50 40.69 1,554,226 -0.21(-0.51%)
Nov 03, 2021 40.60 40.98 40.60 40.90 2,510,952 +0.27(+0.67%)
Nov 02, 2021 40.64 40.96 40.01 40.63 2,178,510 +0.11(+0.28%)
Nov 01, 2021 39.93 40.59 40.19 40.51 1,844,626 +0.59(+1.49%)
Oct 29, 2021 40.30 40.65 39.83 39.92 4,872,569 -0.51(-1.26%)
Oct 28, 2021 39.90 40.46 39.78 40.43 2,337,578 +0.57(+1.42%)
Oct 27, 2021 40.03 40.18 39.55 39.86 1,971,772 +0.07(+0.17%)
Oct 26, 2021 39.56 39.92 39.80 1,317,134 +0.23(+0.57%)
Oct 25, 2021 39.58 39.72 39.22 39.57 1,167,052 -0.06(-0.14%)
Oct 22, 2021 39.30 39.67 39.27 39.63 1,111,567 +0.33(+0.84%)
Oct 21, 2021 39.72 39.72 39.04 39.30 1,717,103 -0.21(-0.53%)
Oct 20, 2021 39.31 39.71 39.27 39.51 1,386,616 +0.22(+0.55%)
Oct 19, 2021 39.69 39.73 39.09 39.29 1,932,422 -0.44(-1.12%)
Oct 18, 2021 40.08 40.34 39.68 39.73 2,276,871 -0.51(-1.27%)
Oct 15, 2021 40.38 40.39 39.92 40.24 3,202,391 +0.02(+0.06%)
Oct 14, 2021 39.79 40.24 39.73 40.22 4,186,147 +0.49(+1.23%)
Oct 13, 2021 39.68 39.87 39.37 39.73 2,713,701 +0.05(+0.12%)
Oct 12, 2021 39.47 39.95 39.31 39.68 2,441,631 +0.37(+0.93%)
Oct 11, 2021 39.26 39.49 39.12 39.32 1,706,708 +0.22(+0.55%)
Oct 08, 2021 39.04 39.39 38.89 39.10 2,172,755 +0.33(+0.85%)
Oct 07, 2021 39.21 39.46 38.71 38.77 2,081,770 -0.44(-1.12%)
Oct 06, 2021 38.74 39.26 38.51 39.21 1,321,066 +0.51(+1.31%)
Oct 05, 2021 38.72 38.86 38.57 38.71 2,074,520 +0.03(+0.07%)
Oct 04, 2021 38.30 38.81 38.30 38.68 2,343,209 +0.33(+0.86%)
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.