Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2021 43.40 44.12 42.75 42.89 3,078,044 -0.76(-1.75%)
Dec 30, 2021 43.24 44.37 43.17 43.66 2,288,942 +0.16(+0.38%)
Dec 29, 2021 42.87 44.00 42.57 43.49 3,376,264 +0.76(+1.79%)
Dec 28, 2021 43.82 44.41 42.61 42.73 4,004,471 -1.39(-3.15%)
Dec 27, 2021 43.41 44.53 43.27 44.12 2,741,608 +0.53(+1.22%)
Dec 23, 2021 43.13 43.92 42.68 43.59 2,672,973 +0.82(+1.91%)
Dec 22, 2021 42.65 43.14 41.73 42.77 3,195,594 +0.31(+0.74%)
Dec 21, 2021 41.22 42.81 41.22 42.46 4,227,552 +1.75(+4.31%)
Dec 20, 2021 40.76 41.04 39.38 40.70 6,498,602 -0.83(-2.01%)
Dec 17, 2021 40.56 41.68 40.22 41.54 5,926,591 +0.87(+2.14%)
Dec 16, 2021 43.16 43.19 40.56 40.67 5,370,929 -2.04(-4.78%)
Dec 15, 2021 42.54 42.99 41.19 42.71 7,202,828 -0.28(-0.65%)
Dec 14, 2021 41.88 43.41 41.51 42.99 4,127,222 +0.81(+1.91%)
Dec 13, 2021 44.92 45.12 41.17 42.18 6,844,111 -2.77(-6.16%)
Dec 10, 2021 44.06 45.67 41.69 44.95 10,698,721 +0.96(+2.17%)
Dec 09, 2021 44.42 45.24 43.92 44.00 4,096,508 -0.40(-0.90%)
Dec 08, 2021 45.47 45.58 44.13 44.39 4,076,816 -0.87(-1.92%)
Dec 07, 2021 44.72 45.79 44.33 45.26 4,290,566 +1.13(+2.56%)
Dec 06, 2021 43.85 45.86 43.64 44.13 11,324,238 +2.26(+5.41%)
Dec 03, 2021 43.02 43.29 41.41 41.87 6,241,151 -1.24(-2.89%)
Dec 02, 2021 42.07 43.35 41.46 43.11 4,526,256 +1.35(+3.23%)
Dec 01, 2021 45.26 45.81 41.73 41.77 4,772,906 -2.51(-5.66%)
Nov 30, 2021 45.28 45.41 43.25 44.27 6,395,797 -1.81(-3.92%)
Nov 29, 2021 47.03 47.59 45.51 46.08 4,083,838 -0.52(-1.11%)
Nov 26, 2021 46.29 47.24 45.11 46.60 4,696,403 -1.21(-2.53%)
Nov 24, 2021 47.25 47.99 45.91 47.81 5,530,369 -0.74(-1.53%)
Nov 23, 2021 48.86 49.42 47.72 48.55 5,071,518 -1.19(-2.40%)
Nov 22, 2021 49.73 51.77 48.86 49.74 6,127,199 +0.48(+0.96%)
Nov 19, 2021 53.65 53.65 49.08 49.27 9,115,586 -4.73(-8.75%)
Nov 18, 2021 53.59 54.01 53.43 53.99 16,981,652 +5.19(+10.62%)
Nov 17, 2021 50.51 51.14 47.69 48.81 6,426,318 -1.56(-3.09%)
Nov 16, 2021 50.48 50.91 49.88 50.37 3,562,221 -0.07(-0.14%)
Nov 15, 2021 50.35 51.48 49.77 50.43 4,499,107 +0.88(+1.78%)
Nov 12, 2021 50.33 50.85 49.36 49.55 2,982,129 -0.74(-1.48%)
Nov 11, 2021 50.79 51.94 50.24 50.30 3,597,025 -0.04(-0.09%)
Nov 10, 2021 51.14 50.34 3,560,398 -1.13(-2.20%)
Nov 09, 2021 50.65 52.30 50.47 51.47 4,289,268 +0.87(+1.73%)
Nov 08, 2021 50.51 51.23 49.95 50.60 4,048,697 +0.29(+0.58%)
Nov 05, 2021 50.12 51.06 49.26 50.30 3,575,960 +1.16(+2.36%)
Nov 04, 2021 48.98 49.79 48.56 49.15 3,575,578 +0.29(+0.60%)
Nov 03, 2021 45.31 49.47 45.31 48.85 7,574,364 +3.61(+7.98%)
Nov 02, 2021 44.47 45.28 43.96 45.24 2,418,646 +0.67(+1.49%)
Nov 01, 2021 42.38 44.91 43.32 44.57 3,894,732 +2.64(+6.28%)
Oct 29, 2021 41.39 42.33 41.19 41.94 2,525,437 +0.22(+0.54%)
Oct 28, 2021 41.53 42.19 41.14 41.71 2,315,539 +0.44(+1.07%)
Oct 27, 2021 42.08 42.27 41.24 41.27 3,287,924 -0.90(-2.13%)
Oct 26, 2021 42.78 42.17 2,470,205 -0.22(-0.53%)
Oct 25, 2021 42.28 43.15 42.23 42.40 2,312,269 -0.08(-0.18%)
Oct 22, 2021 41.14 43.08 41.14 42.47 5,553,980 +1.60(+3.91%)
Oct 21, 2021 40.74 41.69 40.37 40.88 2,956,510 +0.24(+0.60%)
Oct 20, 2021 40.84 41.52 40.49 40.63 2,138,031 -0.10(-0.25%)
Oct 19, 2021 41.57 41.69 40.47 40.74 3,494,442 -0.76(-1.83%)
Oct 18, 2021 40.01 41.51 39.99 41.50 3,871,129 +1.39(+3.47%)
Oct 15, 2021 40.53 41.13 40.10 40.11 2,274,670 +0.21(+0.52%)
Oct 14, 2021 39.26 40.39 39.26 39.90 3,201,975 +0.85(+2.17%)
Oct 13, 2021 39.19 39.30 38.38 39.05 3,423,479 +0.26(+0.67%)
Oct 12, 2021 38.54 39.31 37.74 38.79 5,086,477 +0.39(+1.01%)
Oct 11, 2021 39.67 40.06 38.37 38.40 4,000,572 -1.38(-3.48%)
Oct 08, 2021 40.42 40.83 39.62 39.79 3,280,470 -0.76(-1.88%)
Oct 07, 2021 39.99 41.08 39.93 40.55 4,207,343 +0.86(+2.16%)
Oct 06, 2021 40.62 41.39 39.52 39.69 7,730,200 -1.57(-3.81%)
Oct 05, 2021 42.50 42.67 41.18 41.27 4,826,492 -1.05(-2.47%)
Oct 04, 2021 41.66 42.91 41.66 42.31 3,780,965 +0.35(+0.82%)
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.