Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2021 43.92 44.46 43.66 44.17 507,205 +0.15(+0.34%)
Dec 30, 2021 44.55 45.14 44.00 44.03 700,916 -0.62(-1.39%)
Dec 29, 2021 44.83 45.69 44.46 44.65 791,711 -0.43(-0.96%)
Dec 28, 2021 46.18 46.66 44.77 45.08 957,767 -0.92(-2.00%)
Dec 27, 2021 44.18 46.15 43.42 46.00 1,130,115 +1.65(+3.72%)
Dec 23, 2021 45.02 45.35 44.25 44.35 1,474,765 -0.58(-1.30%)
Dec 22, 2021 44.47 45.86 43.78 44.93 1,677,035 +0.01(+0.02%)
Dec 21, 2021 43.00 45.39 42.59 44.92 2,374,575 +2.79(+6.63%)
Dec 20, 2021 40.92 42.16 40.22 42.13 1,717,211 -0.32(-0.74%)
Dec 17, 2021 42.21 42.79 41.01 42.45 2,577,143 -0.27(-0.62%)
Dec 16, 2021 43.46 44.58 42.47 42.71 1,286,368 -0.14(-0.32%)
Dec 15, 2021 42.22 43.06 40.60 42.85 1,958,430 +0.45(+1.07%)
Dec 14, 2021 42.79 43.74 42.25 42.40 1,960,485 -1.04(-2.39%)
Dec 13, 2021 44.79 44.83 43.38 43.43 1,031,464 -1.89(-4.16%)
Dec 10, 2021 45.88 46.23 43.69 45.32 1,322,729 +0.14(+0.31%)
Dec 09, 2021 45.35 45.69 44.93 45.18 1,052,201 -0.62(-1.36%)
Dec 08, 2021 46.62 46.84 45.55 45.80 1,163,188 -0.22(-0.47%)
Dec 07, 2021 44.71 46.43 44.56 46.02 1,788,104 +2.47(+5.67%)
Dec 06, 2021 43.74 44.23 42.47 43.55 1,424,439 +1.11(+2.60%)
Dec 03, 2021 44.53 44.83 41.79 42.45 1,975,344 -0.86(-1.98%)
Dec 02, 2021 41.70 43.91 40.68 43.31 3,211,009 +1.18(+2.81%)
Dec 01, 2021 45.34 45.50 41.93 42.12 2,113,513 -1.64(-3.74%)
Nov 30, 2021 44.12 44.90 42.84 43.76 3,799,602 -2.10(-4.58%)
Nov 29, 2021 46.88 47.70 45.72 45.86 1,656,683 +1.01(+2.24%)
Nov 26, 2021 46.08 46.20 43.32 44.86 1,626,198 -3.88(-7.96%)
Nov 24, 2021 48.39 50.10 48.37 48.73 1,338,193 -0.12(-0.24%)
Nov 23, 2021 46.21 49.22 46.09 48.85 2,526,190 +3.73(+8.27%)
Nov 22, 2021 44.68 46.33 44.68 45.12 1,338,835 +0.61(+1.37%)
Nov 19, 2021 45.63 45.88 44.14 44.51 1,635,330 -2.12(-4.55%)
Nov 18, 2021 46.15 47.00 46.61 46.63 1,175,607 +0.75(+1.63%)
Nov 17, 2021 46.99 48.20 45.56 45.88 1,939,323 -1.01(-2.15%)
Nov 16, 2021 47.46 47.83 46.29 46.89 805,657 -0.51(-1.08%)
Nov 15, 2021 47.36 48.21 45.78 47.40 1,590,148 +0.77(+1.65%)
Nov 12, 2021 46.29 46.81 45.95 46.63 1,310,528 -0.36(-0.76%)
Nov 11, 2021 46.91 47.61 46.36 46.99 1,369,904 +0.32(+0.69%)
Nov 10, 2021 48.26 46.66 1,879,478 -1.22(-2.55%)
Nov 09, 2021 47.17 48.00 45.66 47.88 1,819,622 +0.39(+0.83%)
Nov 08, 2021 46.09 48.30 46.05 47.49 2,200,215 +2.15(+4.75%)
Nov 05, 2021 44.92 45.49 43.31 45.34 3,145,387 +1.45(+3.31%)
Nov 04, 2021 42.62 45.99 42.38 43.88 5,231,486 -2.24(-4.86%)
Nov 03, 2021 48.62 49.71 45.31 46.12 3,203,994 -2.71(-5.55%)
Nov 02, 2021 48.50 49.52 48.09 48.83 1,352,736 -0.06(-0.12%)
Nov 01, 2021 49.16 50.10 48.48 48.89 1,855,595 +0.92(+1.93%)
Oct 29, 2021 48.28 48.36 46.78 47.97 1,039,080 -0.14(-0.29%)
Oct 28, 2021 47.51 48.22 47.06 48.11 2,082,932 +0.41(+0.87%)
Oct 27, 2021 49.82 50.30 47.67 47.69 1,942,779 -3.41(-6.67%)
Oct 26, 2021 51.39 51.11 811,210 +0.17(+0.33%)
Oct 25, 2021 51.69 52.58 50.60 50.94 1,304,564 +0.47(+0.93%)
Oct 22, 2021 49.62 50.48 48.85 50.47 1,473,677 +1.54(+3.15%)
Oct 21, 2021 50.33 50.70 48.49 48.92 1,668,101 -1.58(-3.13%)
Oct 20, 2021 49.91 50.89 49.69 50.51 1,600,949 -0.13(-0.25%)
Oct 19, 2021 51.52 51.52 50.01 50.63 1,769,319 -0.65(-1.26%)
Oct 18, 2021 52.27 53.85 50.75 51.28 1,497,594 +0.05(+0.10%)
Oct 15, 2021 52.37 52.96 51.23 51.23 1,453,393 -0.20(-0.38%)
Oct 14, 2021 51.86 52.37 50.42 51.43 1,813,971 -0.01(-0.02%)
Oct 13, 2021 51.16 51.92 50.21 51.44 1,734,091 -1.36(-2.57%)
Oct 12, 2021 52.93 53.82 51.91 52.80 1,209,558 -0.15(-0.28%)
Oct 11, 2021 53.57 54.53 52.58 52.94 1,678,574 +0.43(+0.82%)
Oct 08, 2021 51.11 52.81 50.85 52.51 2,094,386 +2.07(+4.11%)
Oct 07, 2021 48.92 50.53 48.22 50.44 1,716,190 +1.80(+3.70%)
Oct 06, 2021 48.48 49.53 47.16 48.64 1,982,818 -1.09(-2.19%)
Oct 05, 2021 49.64 50.74 48.55 49.73 2,091,208 +0.86(+1.75%)
Oct 04, 2021 47.42 48.92 47.01 48.87 2,376,038 +2.33(+5.00%)
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.