Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2021 42.45 43.00 42.45 42.59 5,053,954 +0.11(+0.27%)
Dec 30, 2021 42.60 42.94 42.03 42.47 4,858,488 +0.40(+0.96%)
Dec 29, 2021 41.87 42.23 41.68 42.07 4,555,643 +0.27(+0.65%)
Dec 28, 2021 41.20 41.82 41.16 41.80 5,564,169 +0.64(+1.55%)
Dec 27, 2021 40.75 41.21 40.50 41.16 4,009,154 +0.50(+1.23%)
Dec 23, 2021 40.92 41.19 40.63 40.66 4,373,921 -0.29(-0.71%)
Dec 22, 2021 41.33 41.61 40.48 40.95 6,393,599 -0.33(-0.80%)
Dec 21, 2021 42.56 42.99 41.03 41.28 11,089,806 -1.54(-3.60%)
Dec 20, 2021 42.15 43.24 42.07 42.82 10,931,100 +0.68(+1.61%)
Dec 17, 2021 43.15 44.26 42.13 42.15 14,898,657 -1.05(-2.44%)
Dec 16, 2021 43.37 43.49 42.77 43.20 10,186,824 -0.29(-0.67%)
Dec 15, 2021 43.07 43.72 42.95 43.49 9,626,699 +0.60(+1.40%)
Dec 14, 2021 42.95 44.15 42.37 42.89 7,430,277 -0.05(-0.11%)
Dec 13, 2021 41.77 43.25 41.60 42.94 9,462,208 +0.97(+2.31%)
Dec 10, 2021 41.07 42.04 40.89 41.97 7,534,943 +0.87(+2.11%)
Dec 09, 2021 40.38 41.24 40.36 41.10 8,833,379 +0.82(+2.03%)
Dec 08, 2021 42.41 42.90 39.60 40.28 19,586,132 -2.13(-5.01%)
Dec 07, 2021 42.42 42.95 42.24 42.41 7,030,432 -0.04(-0.09%)
Dec 06, 2021 41.30 42.89 40.98 42.45 10,952,123 +1.58(+3.87%)
Dec 03, 2021 42.34 42.46 40.40 40.87 13,176,501 -1.15(-2.73%)
Dec 02, 2021 39.95 42.98 39.27 42.01 27,655,988 +4.18(+11.04%)
Dec 01, 2021 39.08 39.31 37.81 37.84 9,498,731 -1.24(-3.18%)
Nov 30, 2021 39.68 40.22 38.94 39.08 13,926,240 -0.77(-1.94%)
Nov 29, 2021 40.28 40.82 39.82 39.85 6,332,880 -0.74(-1.83%)
Nov 26, 2021 39.99 41.37 39.99 40.59 7,978,313 +0.56(+1.41%)
Nov 24, 2021 40.52 40.53 39.80 40.03 5,002,242 -0.49(-1.21%)
Nov 23, 2021 40.25 40.82 39.91 40.52 5,464,608 +0.19(+0.47%)
Nov 22, 2021 38.79 40.54 38.73 40.33 7,133,067 +1.85(+4.82%)
Nov 19, 2021 39.06 39.42 38.34 38.48 7,472,745 -0.48(-1.23%)
Nov 18, 2021 38.37 39.06 38.27 38.96 4,625,283 +0.71(+1.84%)
Nov 17, 2021 39.17 39.21 38.19 38.25 10,719,566 -0.98(-2.49%)
Nov 16, 2021 39.76 39.84 39.05 39.23 6,514,621 -0.91(-2.27%)
Nov 15, 2021 39.92 40.37 39.72 40.14 4,304,838 +0.22(+0.54%)
Nov 12, 2021 39.61 40.20 39.43 39.92 3,908,708 +0.35(+0.88%)
Nov 11, 2021 39.72 40.03 39.39 39.58 5,143,795 -0.19(-0.47%)
Nov 10, 2021 39.23 39.76 4,248,217 +0.51(+1.29%)
Nov 09, 2021 39.15 39.58 38.98 39.26 3,675,381 +0.22(+0.55%)
Nov 08, 2021 39.52 39.74 38.74 39.04 5,229,372 -0.58(-1.47%)
Nov 05, 2021 40.69 40.75 39.30 39.62 6,554,999 -1.03(-2.53%)
Nov 04, 2021 39.98 40.72 39.70 40.65 7,988,697 +0.44(+1.09%)
Nov 03, 2021 38.65 40.22 38.58 40.21 11,559,725 +2.11(+5.53%)
Nov 02, 2021 38.15 38.69 37.60 38.11 6,178,854 +0.23(+0.62%)
Nov 01, 2021 37.58 37.92 37.25 37.87 5,608,938 +0.40(+1.07%)
Oct 29, 2021 37.06 37.81 36.96 37.47 6,421,651 +0.31(+0.83%)
Oct 28, 2021 36.91 37.19 36.68 37.16 4,119,658 +0.20(+0.53%)
Oct 27, 2021 37.73 37.78 36.93 36.96 4,222,948 -0.45(-1.20%)
Oct 26, 2021 37.78 37.41 4,465,311 -0.35(-0.92%)
Oct 25, 2021 37.75 38.14 37.53 37.76 5,890,322 +0.09(+0.25%)
Oct 22, 2021 36.87 37.69 36.87 37.67 8,486,001 +0.87(+2.37%)
Oct 21, 2021 37.05 37.27 36.66 36.80 4,240,344 -0.02(-0.05%)
Oct 20, 2021 36.73 37.10 36.52 36.81 5,731,564 +0.23(+0.64%)
Oct 19, 2021 36.71 36.82 35.84 36.58 5,763,512 -0.13(-0.36%)
Oct 18, 2021 36.04 36.84 35.78 36.71 7,679,611 +0.58(+1.61%)
Oct 15, 2021 36.67 36.95 36.02 36.13 7,394,015 -0.50(-1.35%)
Oct 14, 2021 36.93 37.15 36.53 36.63 6,272,771 -0.33(-0.89%)
Oct 13, 2021 37.61 37.72 36.83 36.95 4,612,551 -0.34(-0.90%)
Oct 12, 2021 37.15 37.82 37.04 37.29 5,606,387 +0.23(+0.63%)
Oct 11, 2021 36.92 37.48 36.77 37.06 5,185,525 +0.10(+0.28%)
Oct 08, 2021 36.88 37.27 36.81 36.95 4,285,380 -0.03(-0.08%)
Oct 07, 2021 37.08 37.50 36.90 36.98 6,014,170 -0.05(-0.13%)
Oct 06, 2021 37.40 37.64 36.51 37.03 7,378,877 -0.31(-0.83%)
Oct 05, 2021 36.87 37.48 36.87 37.34 7,847,894 +0.23(+0.63%)
Oct 04, 2021 36.61 37.19 36.58 37.10 9,087,472 +0.46(+1.25%)
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.