Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2021 40.97 41.14 40.89 40.99 2,428,917 -0.02(-0.05%)
Dec 30, 2021 41.30 41.41 41.01 41.01 2,391,141 -0.30(-0.72%)
Dec 29, 2021 41.05 41.33 40.99 41.31 2,944,011 +0.31(+0.75%)
Dec 28, 2021 40.89 41.04 40.79 41.00 2,375,192 +0.02(+0.05%)
Dec 27, 2021 40.83 41.01 40.70 40.98 2,202,025 +0.31(+0.75%)
Dec 23, 2021 40.69 40.98 40.67 40.67 3,244,165 -0.01(-0.02%)
Dec 22, 2021 40.33 40.73 40.25 40.68 3,372,939 +0.38(+0.95%)
Dec 21, 2021 40.03 40.39 39.88 40.30 4,731,335 +0.28(+0.70%)
Dec 20, 2021 39.77 40.04 39.64 40.02 4,898,170 -0.04(-0.09%)
Dec 17, 2021 40.53 40.74 40.06 40.06 5,673,659 -0.67(-1.64%)
Dec 16, 2021 40.20 40.80 40.17 40.73 6,351,113 +0.15(+0.37%)
Dec 15, 2021 39.86 40.63 39.78 40.58 5,065,072 +0.71(+1.77%)
Dec 14, 2021 39.78 40.02 39.68 39.88 3,011,141 -0.20(-0.49%)
Dec 13, 2021 40.03 40.20 39.93 40.07 2,880,705 -0.06(-0.14%)
Dec 10, 2021 39.78 40.22 39.75 40.13 4,128,652 +0.34(+0.86%)
Dec 09, 2021 39.88 39.91 39.61 39.78 3,138,799 +0.11(+0.28%)
Dec 08, 2021 39.61 39.77 39.39 39.67 3,831,745 +0.28(+0.71%)
Dec 07, 2021 38.98 39.43 38.86 39.39 5,923,567 +0.58(+1.48%)
Dec 06, 2021 38.94 39.15 38.81 38.82 3,330,110 +0.47(+1.24%)
Dec 03, 2021 38.50 38.58 38.13 38.34 4,396,213 -0.20(-0.53%)
Dec 02, 2021 38.69 38.88 38.44 38.55 4,932,917 +0.09(+0.24%)
Dec 01, 2021 38.48 38.80 38.37 38.45 4,208,836 +0.23(+0.61%)
Nov 30, 2021 38.56 38.73 38.50 38.22 4,270,501 -0.22(-0.58%)
Nov 29, 2021 38.34 38.56 38.22 38.44 4,644,277 +0.32(+0.83%)
Nov 26, 2021 38.32 38.41 37.93 38.13 3,026,145 -0.54(-1.39%)
Nov 24, 2021 38.73 38.73 38.50 38.67 3,039,076 +0.00(+0.00%)
Nov 23, 2021 38.38 38.76 38.34 38.67 3,551,218 +0.29(+0.75%)
Nov 22, 2021 38.51 38.70 38.37 38.38 3,297,186 -0.28(-0.72%)
Nov 19, 2021 38.86 38.91 38.53 38.66 4,685,495 +0.08(+0.22%)
Nov 18, 2021 38.62 38.58 38.32 38.57 5,246,615 -0.50(-1.27%)
Nov 17, 2021 38.80 39.22 38.76 39.07 5,276,363 +0.09(+0.24%)
Nov 16, 2021 38.92 39.20 38.79 38.98 7,381,244 -0.66(-1.67%)
Nov 15, 2021 39.62 39.83 39.46 39.64 4,518,819 -0.17(-0.44%)
Nov 12, 2021 39.92 39.98 39.69 39.81 3,845,527 +0.12(+0.30%)
Nov 11, 2021 39.54 39.74 39.49 39.69 2,525,692 -0.07(-0.18%)
Nov 10, 2021 39.83 39.65 39.77 4,111,793 +0.53(+1.36%)
Nov 09, 2021 39.36 39.43 39.22 39.23 3,102,592 -0.04(-0.09%)
Nov 08, 2021 39.50 39.60 39.26 39.27 4,271,974 -0.66(-1.66%)
Nov 05, 2021 39.48 39.94 39.31 39.93 5,766,526 +0.45(+1.14%)
Nov 04, 2021 39.46 39.56 39.28 39.48 4,626,128 -0.49(-1.22%)
Nov 03, 2021 39.62 40.04 39.53 39.97 5,856,118 +0.67(+1.71%)
Nov 02, 2021 39.37 39.67 39.14 39.30 6,988,964 +0.19(+0.49%)
Nov 01, 2021 38.90 39.40 38.98 39.11 7,361,572 +0.24(+0.61%)
Oct 29, 2021 38.55 38.88 38.42 38.87 5,684,542 +0.19(+0.50%)
Oct 28, 2021 37.94 38.74 37.91 38.67 9,858,932 +1.56(+4.21%)
Oct 27, 2021 37.00 37.25 36.69 37.11 8,297,839 +0.22(+0.60%)
Oct 26, 2021 36.65 36.89 5,402,059 +0.34(+0.93%)
Oct 25, 2021 36.55 36.60 36.41 36.55 4,715,864 +0.04(+0.10%)
Oct 22, 2021 36.39 36.55 36.35 36.52 5,272,434 +0.20(+0.56%)
Oct 21, 2021 36.15 36.32 36.07 36.31 5,670,330 +0.08(+0.23%)
Oct 20, 2021 36.04 36.31 35.96 36.23 3,759,554 +0.27(+0.74%)
Oct 19, 2021 35.70 36.14 35.67 35.97 3,683,300 +0.48(+1.35%)
Oct 18, 2021 35.64 35.67 35.43 35.49 2,986,885 -0.33(-0.92%)
Oct 15, 2021 35.60 35.84 35.54 35.82 3,557,293 +0.27(+0.75%)
Oct 14, 2021 35.73 35.75 35.52 35.55 4,878,835 -0.07(-0.21%)
Oct 13, 2021 35.28 35.85 35.28 35.63 5,618,129 +0.15(+0.41%)
Oct 12, 2021 35.99 36.05 35.42 35.48 8,165,776 +0.37(+1.05%)
Oct 11, 2021 35.39 35.47 35.11 35.11 3,849,238 -0.43(-1.21%)
Oct 08, 2021 35.63 35.81 35.48 35.54 5,832,689 +0.05(+0.13%)
Oct 07, 2021 35.16 35.65 35.12 35.50 3,119,332 +0.49(+1.39%)
Oct 06, 2021 34.89 35.08 34.71 35.01 4,856,088 -0.08(-0.24%)
Oct 05, 2021 35.22 35.36 35.08 35.09 2,581,382 -0.17(-0.49%)
Oct 04, 2021 35.14 35.49 35.09 35.27 4,792,124 +0.26(+0.73%)
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.