Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2021 43.69 44.18 43.50 43.92 611,896 +0.18(+0.40%)
Dec 30, 2021 44.50 44.62 43.67 43.74 548,636 -0.57(-1.29%)
Dec 29, 2021 43.86 44.51 43.81 44.31 1,167,230 +0.43(+0.98%)
Dec 28, 2021 43.21 44.43 43.21 43.88 1,464,014 +0.51(+1.18%)
Dec 27, 2021 42.76 43.39 42.61 43.37 1,120,714 +0.74(+1.73%)
Dec 23, 2021 42.88 43.02 42.45 42.63 664,840 +0.03(+0.07%)
Dec 22, 2021 41.02 42.62 40.87 42.60 991,579 +1.40(+3.41%)
Dec 21, 2021 40.39 41.22 40.30 41.20 987,886 +1.36(+3.40%)
Dec 20, 2021 40.60 40.85 39.16 39.84 1,344,065 -1.36(-3.31%)
Dec 17, 2021 42.00 42.34 41.02 41.21 3,162,737 -1.18(-2.78%)
Dec 16, 2021 42.92 43.24 42.27 42.39 1,126,931 -0.98(-2.26%)
Dec 15, 2021 42.71 43.52 42.42 43.37 1,402,532 +0.87(+2.06%)
Dec 14, 2021 42.62 43.06 42.08 42.50 1,458,275 -0.57(-1.32%)
Dec 13, 2021 44.83 45.00 42.82 43.07 1,321,402 -0.74(-1.68%)
Dec 10, 2021 43.53 43.83 43.04 43.80 879,926 +0.69(+1.59%)
Dec 09, 2021 43.27 44.14 42.97 43.11 1,065,063 -0.41(-0.95%)
Dec 08, 2021 43.67 44.03 43.11 43.53 1,280,981 +0.21(+0.48%)
Dec 07, 2021 43.90 44.04 43.04 43.32 1,091,691 -0.19(-0.43%)
Dec 06, 2021 42.09 43.81 41.71 43.51 1,632,398 +2.06(+4.98%)
Dec 03, 2021 41.70 41.82 40.79 41.45 1,897,894 +0.13(+0.31%)
Dec 02, 2021 39.63 41.56 39.14 41.32 1,660,999 +2.20(+5.62%)
Dec 01, 2021 40.11 40.88 39.11 39.12 1,270,850 -0.15(-0.38%)
Nov 30, 2021 40.50 41.22 39.11 39.27 2,117,609 -1.45(-3.57%)
Nov 29, 2021 41.79 41.93 40.44 40.72 1,276,982 -0.71(-1.71%)
Nov 26, 2021 41.95 42.47 40.80 41.43 822,465 -1.33(-3.10%)
Nov 24, 2021 43.04 43.35 42.73 42.75 1,048,249 -0.42(-0.98%)
Nov 23, 2021 41.88 43.28 41.47 43.17 1,615,535 +1.30(+3.10%)
Nov 22, 2021 43.20 43.29 41.86 41.88 1,561,191 -0.82(-1.93%)
Nov 19, 2021 43.07 44.00 42.63 42.70 1,918,258 -0.61(-1.41%)
Nov 18, 2021 43.21 43.38 43.04 43.31 1,154,881 +0.29(+0.68%)
Nov 17, 2021 42.74 43.09 42.15 43.02 1,172,942 +0.39(+0.92%)
Nov 16, 2021 41.35 42.90 41.28 42.62 1,758,553 +1.14(+2.75%)
Nov 15, 2021 41.95 41.95 41.32 41.48 1,165,099 -0.39(-0.94%)
Nov 12, 2021 41.31 41.92 41.05 41.88 1,228,889 +0.75(+1.81%)
Nov 11, 2021 40.99 41.35 40.84 41.13 900,495 +0.41(+1.01%)
Nov 10, 2021 41.50 40.54 40.72 1,080,612 -1.13(-2.70%)
Nov 09, 2021 41.48 42.38 41.42 41.85 1,493,228 +0.76(+1.84%)
Nov 08, 2021 41.57 41.69 40.75 41.09 756,179 -0.39(-0.94%)
Nov 05, 2021 41.22 41.78 40.98 41.48 848,392 +0.88(+2.17%)
Nov 04, 2021 40.99 41.46 40.43 40.60 973,514 -0.05(-0.12%)
Nov 03, 2021 39.95 41.38 39.70 40.65 1,088,515 +0.84(+2.11%)
Nov 02, 2021 40.77 40.77 39.48 39.81 1,184,379 -0.89(-2.19%)
Nov 01, 2021 39.21 40.71 39.39 40.70 1,381,632 +1.42(+3.61%)
Oct 29, 2021 39.31 39.73 39.12 39.28 905,781 -0.11(-0.27%)
Oct 28, 2021 39.34 39.62 39.21 39.39 738,955 +0.23(+0.57%)
Oct 27, 2021 39.71 40.88 39.15 39.16 1,447,692 -0.31(-0.79%)
Oct 26, 2021 40.33 39.48 946,100 -0.64(-1.59%)
Oct 25, 2021 40.01 40.69 39.96 40.11 1,217,957 -0.10(-0.24%)
Oct 22, 2021 40.10 40.82 39.91 40.21 928,103 +0.24(+0.61%)
Oct 21, 2021 40.07 40.19 39.71 39.97 808,726 -0.07(-0.17%)
Oct 20, 2021 39.33 40.28 39.21 40.03 1,175,626 +0.73(+1.87%)
Oct 19, 2021 39.54 39.71 39.01 39.30 893,767 -0.15(-0.37%)
Oct 18, 2021 38.78 39.58 38.45 39.45 1,367,328 +0.42(+1.08%)
Oct 15, 2021 40.03 40.11 39.02 39.03 1,340,018 -0.60(-1.51%)
Oct 14, 2021 38.48 39.67 38.24 39.62 1,872,347 +1.34(+3.50%)
Oct 13, 2021 38.02 38.55 37.77 38.28 1,351,428 +0.34(+0.90%)
Oct 12, 2021 37.65 38.15 37.51 37.94 1,112,884 +0.40(+1.07%)
Oct 11, 2021 37.76 38.16 37.53 37.54 1,258,843 -0.52(-1.36%)
Oct 08, 2021 38.55 38.80 38.03 38.06 873,499 -0.40(-1.04%)
Oct 07, 2021 38.47 39.02 38.35 38.46 1,147,606 +0.24(+0.64%)
Oct 06, 2021 37.52 38.38 37.36 38.22 869,179 +0.38(+1.01%)
Oct 05, 2021 38.07 38.33 37.60 37.83 793,820 -0.07(-0.18%)
Oct 04, 2021 37.77 38.23 37.56 37.90 1,022,828 -0.10(-0.26%)
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.