Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2021 41.29 41.77 40.84 41.12 1,417,810 -0.31(-0.75%)
Dec 30, 2021 40.91 41.94 40.87 41.43 1,445,495 +0.33(+0.80%)
Dec 29, 2021 40.18 41.39 39.84 41.10 1,680,028 +1.07(+2.68%)
Dec 28, 2021 39.65 40.43 39.59 40.02 1,362,956 +0.26(+0.66%)
Dec 27, 2021 39.18 39.88 39.05 39.76 1,435,657 +0.25(+0.64%)
Dec 23, 2021 39.76 40.03 39.12 39.51 1,270,561 +0.18(+0.46%)
Dec 22, 2021 39.29 39.67 38.99 39.33 1,313,915 +0.13(+0.34%)
Dec 21, 2021 38.50 39.54 38.50 39.19 2,042,282 +1.54(+4.08%)
Dec 20, 2021 38.83 39.11 37.47 37.66 4,207,350 -1.95(-4.93%)
Dec 17, 2021 39.58 39.80 38.83 39.61 2,894,154 -0.11(-0.28%)
Dec 16, 2021 41.04 41.19 39.50 39.72 2,251,613 -0.58(-1.45%)
Dec 15, 2021 39.96 40.64 39.33 40.31 1,749,622 +0.02(+0.05%)
Dec 14, 2021 39.82 41.06 39.57 40.29 2,936,152 +0.57(+1.42%)
Dec 13, 2021 41.64 41.76 39.30 39.72 2,581,150 -2.13(-5.09%)
Dec 10, 2021 42.22 42.61 41.22 41.85 1,886,977 -0.35(-0.83%)
Dec 09, 2021 41.53 42.68 41.53 42.20 2,605,318 +0.41(+0.97%)
Dec 08, 2021 42.27 42.66 41.78 41.80 1,816,634 -0.06(-0.14%)
Dec 07, 2021 41.80 42.95 41.76 41.85 2,304,741 +0.32(+0.77%)
Dec 06, 2021 41.86 42.86 41.52 41.53 3,075,561 +0.10(+0.25%)
Dec 03, 2021 42.11 42.62 41.01 41.43 2,123,425 -0.64(-1.52%)
Dec 02, 2021 42.29 42.93 41.63 42.07 2,017,610 +0.05(+0.11%)
Dec 01, 2021 44.24 45.24 42.01 42.02 2,403,526 -0.99(-2.30%)
Nov 30, 2021 44.91 44.93 42.80 43.01 3,372,564 -2.19(-4.84%)
Nov 29, 2021 46.86 46.94 45.00 45.20 2,296,661 -0.70(-1.52%)
Nov 26, 2021 45.00 46.25 44.64 45.89 1,589,922 -1.07(-2.29%)
Nov 24, 2021 46.89 47.44 46.38 46.97 2,836,664 -1.75(-3.60%)
Nov 23, 2021 48.93 49.89 48.21 48.72 2,577,989 -0.35(-0.71%)
Nov 22, 2021 48.07 49.47 47.12 49.07 3,558,580 +1.31(+2.74%)
Nov 19, 2021 50.38 50.77 46.20 47.76 11,576,132 -6.48(-11.95%)
Nov 18, 2021 53.19 54.34 52.81 54.24 4,364,702 +1.86(+3.54%)
Nov 17, 2021 53.11 53.11 51.81 52.39 1,930,152 -0.65(-1.23%)
Nov 16, 2021 52.19 53.25 51.75 53.04 1,435,169 +0.71(+1.35%)
Nov 15, 2021 52.67 53.06 51.96 52.33 1,640,315 +0.56(+1.07%)
Nov 12, 2021 50.93 52.00 50.90 51.78 1,406,946 +1.02(+2.01%)
Nov 11, 2021 50.98 51.78 50.71 50.76 1,096,135 -0.13(-0.26%)
Nov 10, 2021 51.30 50.89 1,599,699 -0.67(-1.30%)
Nov 09, 2021 50.31 51.81 50.12 51.56 2,113,212 +1.44(+2.88%)
Nov 08, 2021 49.82 50.50 49.51 50.12 1,248,223 +0.23(+0.45%)
Nov 05, 2021 49.95 50.81 49.49 49.89 1,469,627 +0.73(+1.50%)
Nov 04, 2021 48.88 49.72 48.30 49.16 1,631,899 +0.18(+0.37%)
Nov 03, 2021 45.34 49.11 45.21 48.98 3,448,678 +2.74(+5.93%)
Nov 02, 2021 45.99 47.55 45.94 46.23 1,334,443 +0.50(+1.09%)
Nov 01, 2021 45.27 46.41 46.21 45.73 1,750,043 +0.81(+1.80%)
Oct 29, 2021 44.68 45.24 44.46 44.92 1,126,068 +0.25(+0.57%)
Oct 28, 2021 44.45 44.79 44.28 44.67 780,898 +0.47(+1.07%)
Oct 27, 2021 45.34 45.34 44.17 44.20 1,073,086 -1.29(-2.84%)
Oct 26, 2021 46.99 45.49 1,379,095 -1.06(-2.27%)
Oct 25, 2021 45.76 46.65 45.39 46.54 1,341,776 +0.83(+1.81%)
Oct 22, 2021 46.01 46.06 45.49 45.72 958,358 -0.35(-0.76%)
Oct 21, 2021 45.10 46.17 45.09 46.06 1,109,070 +1.20(+2.67%)
Oct 20, 2021 44.96 45.54 44.65 44.87 1,016,449 -0.04(-0.08%)
Oct 19, 2021 45.18 45.58 44.57 44.91 1,090,229 +0.10(+0.23%)
Oct 18, 2021 44.61 44.92 43.98 44.80 1,424,822 -0.07(-0.15%)
Oct 15, 2021 45.23 45.73 44.76 44.87 1,528,508 +0.15(+0.34%)
Oct 14, 2021 44.47 44.99 44.43 44.72 1,578,689 +0.29(+0.66%)
Oct 13, 2021 44.01 45.00 43.44 44.42 1,950,842 +0.43(+0.98%)
Oct 12, 2021 43.95 44.51 43.77 43.99 1,334,888 +0.38(+0.88%)
Oct 11, 2021 44.47 44.86 43.57 43.61 1,441,630 -0.68(-1.54%)
Oct 08, 2021 44.52 45.12 44.16 44.29 1,365,909 -0.22(-0.48%)
Oct 07, 2021 43.71 45.41 43.71 44.51 2,852,101 +1.40(+3.24%)
Oct 06, 2021 42.17 43.31 42.06 43.11 2,361,150 +0.64(+1.50%)
Oct 05, 2021 42.48 43.75 42.21 42.48 3,177,623 -1.15(-2.64%)
Oct 04, 2021 43.70 44.74 43.42 43.63 2,779,771 -0.06(-0.13%)
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.