Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2021 42.93 43.49 42.93 43.07 4,996,875 +0.11(+0.27%)
Dec 30, 2021 43.08 43.43 42.51 42.96 4,803,617 +0.41(+0.96%)
Dec 29, 2021 42.35 42.71 42.16 42.55 4,504,192 +0.28(+0.65%)
Dec 28, 2021 41.68 42.29 41.63 42.27 5,501,328 +0.65(+1.55%)
Dec 27, 2021 41.22 41.68 40.96 41.63 3,963,875 +0.50(+1.23%)
Dec 23, 2021 41.39 41.66 41.09 41.12 4,324,523 -0.30(-0.71%)
Dec 22, 2021 41.80 42.08 40.94 41.42 6,321,391 -0.33(-0.80%)
Dec 21, 2021 43.05 43.48 41.49 41.75 10,964,559 -1.56(-3.60%)
Dec 20, 2021 42.63 43.73 42.55 43.31 10,807,646 +0.69(+1.61%)
Dec 17, 2021 43.65 44.77 42.61 42.63 14,730,394 -1.07(-2.44%)
Dec 16, 2021 43.86 43.98 43.25 43.69 10,071,776 -0.29(-0.67%)
Dec 15, 2021 43.56 44.22 43.44 43.99 9,517,976 +0.61(+1.40%)
Dec 14, 2021 43.44 44.65 42.85 43.38 7,346,360 -0.05(-0.11%)
Dec 13, 2021 42.25 43.74 42.07 43.43 9,355,344 +0.98(+2.31%)
Dec 10, 2021 41.54 42.52 41.36 42.45 7,449,844 +0.88(+2.11%)
Dec 09, 2021 40.84 41.71 40.82 41.57 8,733,616 +0.83(+2.03%)
Dec 08, 2021 42.89 43.39 40.06 40.74 19,364,928 -2.15(-5.01%)
Dec 07, 2021 42.90 43.44 42.73 42.89 6,951,031 -0.04(-0.09%)
Dec 06, 2021 41.77 43.38 41.45 42.93 10,828,432 +1.60(+3.87%)
Dec 03, 2021 42.83 42.94 40.86 41.33 13,027,687 -1.16(-2.73%)
Dec 02, 2021 40.41 43.47 39.71 42.49 27,343,646 +4.23(+11.04%)
Dec 01, 2021 39.52 39.76 38.24 38.27 9,391,454 -1.26(-3.18%)
Nov 30, 2021 40.13 40.68 39.38 39.52 13,768,959 -0.78(-1.94%)
Nov 29, 2021 40.74 41.28 40.28 40.30 6,261,357 -0.75(-1.83%)
Nov 26, 2021 40.45 41.85 40.45 41.06 7,888,208 +0.57(+1.41%)
Nov 24, 2021 40.98 40.99 40.26 40.49 4,945,748 -0.49(-1.21%)
Nov 23, 2021 40.71 41.28 40.36 40.98 5,402,891 +0.19(+0.47%)
Nov 22, 2021 39.23 41.00 39.17 40.79 7,052,507 +1.87(+4.82%)
Nov 19, 2021 39.51 39.87 38.78 38.92 7,388,349 -0.49(-1.23%)
Nov 18, 2021 38.81 39.51 38.71 39.40 4,573,045 +0.71(+1.85%)
Nov 17, 2021 39.62 39.66 38.63 38.69 10,598,501 -0.99(-2.49%)
Nov 16, 2021 40.22 40.30 39.50 39.68 6,441,046 -0.92(-2.27%)
Nov 15, 2021 40.38 40.83 40.17 40.60 4,256,220 +0.22(+0.54%)
Nov 12, 2021 40.07 40.66 39.88 40.38 3,864,564 +0.35(+0.88%)
Nov 11, 2021 40.17 40.48 39.84 40.03 5,085,702 -0.19(-0.47%)
Nov 10, 2021 39.68 40.22 4,200,238 +0.51(+1.29%)
Nov 09, 2021 39.59 40.03 39.42 39.71 3,633,872 +0.22(+0.55%)
Nov 08, 2021 39.97 40.20 39.19 39.49 5,170,312 -0.59(-1.46%)
Nov 05, 2021 41.16 41.21 39.75 40.08 6,480,968 -1.04(-2.53%)
Nov 04, 2021 40.44 41.18 40.15 41.12 7,898,473 +0.45(+1.09%)
Nov 03, 2021 39.09 40.68 39.02 40.67 11,429,171 +2.13(+5.53%)
Nov 02, 2021 38.59 39.13 38.03 38.54 6,109,071 +0.24(+0.62%)
Nov 01, 2021 38.01 38.35 37.68 38.31 5,545,591 +0.41(+1.07%)
Oct 29, 2021 37.48 38.24 37.39 37.90 6,349,126 +0.31(+0.83%)
Oct 28, 2021 37.33 37.62 37.10 37.59 4,073,132 +0.20(+0.53%)
Oct 27, 2021 38.16 38.21 37.35 37.39 4,175,255 -0.45(-1.20%)
Oct 26, 2021 38.21 37.84 4,414,881 -0.35(-0.92%)
Oct 25, 2021 38.18 38.58 37.95 38.19 5,823,797 +0.09(+0.25%)
Oct 22, 2021 37.29 38.13 37.29 38.10 8,390,161 +0.88(+2.37%)
Oct 21, 2021 37.47 37.70 37.07 37.22 4,192,455 -0.02(-0.05%)
Oct 20, 2021 37.15 37.53 36.94 37.24 5,666,832 +0.24(+0.64%)
Oct 19, 2021 37.13 37.24 36.25 37.00 5,698,420 -0.13(-0.36%)
Oct 18, 2021 36.45 37.26 36.19 37.13 7,592,878 +0.59(+1.61%)
Oct 15, 2021 37.09 37.37 36.43 36.54 7,310,508 -0.50(-1.35%)
Oct 14, 2021 37.35 37.58 36.95 37.05 6,201,928 -0.33(-0.89%)
Oct 13, 2021 38.04 38.15 37.25 37.38 4,560,458 -0.34(-0.90%)
Oct 12, 2021 37.58 38.25 37.46 37.72 5,543,070 +0.24(+0.63%)
Oct 11, 2021 37.34 37.91 37.19 37.48 5,126,961 +0.10(+0.28%)
Oct 08, 2021 37.30 37.70 37.23 37.38 4,236,982 -0.03(-0.08%)
Oct 07, 2021 37.50 37.93 37.33 37.41 5,946,247 -0.05(-0.13%)
Oct 06, 2021 37.83 38.07 36.92 37.45 7,295,541 -0.31(-0.83%)
Oct 05, 2021 37.29 37.91 37.29 37.77 7,759,261 +0.24(+0.63%)
Oct 04, 2021 37.03 37.61 37.00 37.53 8,984,840 +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.