Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2021 44.40 44.78 44.40 44.65 830,803 +0.29(+0.66%)
Dec 30, 2021 44.18 44.44 44.07 44.36 813,261 +0.15(+0.35%)
Dec 29, 2021 44.20 44.24 44.02 44.20 765,087 -0.13(-0.29%)
Dec 28, 2021 44.40 44.52 44.21 44.33 643,626 -0.08(-0.17%)
Dec 27, 2021 44.06 44.43 43.84 44.41 506,391 +0.39(+0.90%)
Dec 23, 2021 44.03 44.18 43.87 44.01 806,338 +0.02(+0.04%)
Dec 22, 2021 43.73 44.03 43.62 43.99 857,602 +0.24(+0.55%)
Dec 21, 2021 43.76 43.90 43.57 43.75 1,986,151 +0.19(+0.43%)
Dec 20, 2021 43.39 43.66 43.03 43.57 1,810,684 -0.17(-0.39%)
Dec 17, 2021 43.26 44.03 43.15 43.74 1,590,598 +0.02(+0.04%)
Dec 16, 2021 43.51 43.87 43.41 43.72 1,793,371 +0.35(+0.81%)
Dec 15, 2021 42.91 43.40 42.91 43.37 1,258,257 +0.32(+0.74%)
Dec 14, 2021 43.21 43.60 42.82 43.05 2,167,669 -0.39(-0.90%)
Dec 13, 2021 43.70 43.71 43.28 43.44 4,008,774 -0.32(-0.73%)
Dec 10, 2021 43.75 43.80 43.60 43.77 839,996 +0.14(+0.33%)
Dec 09, 2021 43.80 43.82 43.51 43.62 940,257 -0.33(-0.75%)
Dec 08, 2021 44.26 44.34 43.78 43.95 1,118,331 -0.33(-0.75%)
Dec 07, 2021 44.21 44.44 44.06 44.28 1,154,546 +0.35(+0.79%)
Dec 06, 2021 43.67 43.96 43.61 43.93 1,338,047 +0.52(+1.19%)
Dec 03, 2021 43.39 43.57 43.28 43.42 1,037,004 +0.10(+0.23%)
Dec 02, 2021 42.45 43.46 42.45 43.32 1,356,253 +0.78(+1.83%)
Dec 01, 2021 42.84 43.38 42.53 42.54 1,131,749 -0.10(-0.24%)
Nov 30, 2021 42.93 43.00 42.48 42.64 1,367,469 -0.39(-0.90%)
Nov 29, 2021 42.98 43.11 42.85 43.03 889,489 +0.22(+0.51%)
Nov 26, 2021 42.95 43.24 42.60 42.81 985,748 -0.69(-1.60%)
Nov 24, 2021 43.20 43.51 43.03 43.50 806,168 +0.15(+0.35%)
Nov 23, 2021 43.06 43.37 42.94 43.35 1,467,781 +0.18(+0.41%)
Nov 22, 2021 43.25 43.52 43.16 43.17 1,228,593 -0.14(-0.31%)
Nov 19, 2021 43.31 43.31 42.99 43.31 1,170,943 +0.08(+0.20%)
Nov 18, 2021 43.11 43.24 43.18 43.22 742,335 +0.03(+0.06%)
Nov 17, 2021 42.97 43.20 42.90 43.20 920,719 +0.06(+0.14%)
Nov 16, 2021 43.45 43.57 43.10 43.14 1,005,437 -0.30(-0.68%)
Nov 15, 2021 43.24 43.46 43.05 43.43 1,174,669 +0.32(+0.75%)
Nov 12, 2021 43.17 43.26 42.96 43.11 809,113 +0.03(+0.08%)
Nov 11, 2021 43.27 43.43 42.92 43.08 811,998 -0.33(-0.76%)
Nov 10, 2021 43.41 43.41 958,592 -0.03(-0.08%)
Nov 09, 2021 43.21 43.52 43.17 43.44 819,882 +0.22(+0.51%)
Nov 08, 2021 43.01 43.24 42.85 43.22 1,419,175 +0.19(+0.43%)
Nov 05, 2021 43.85 44.04 43.01 43.04 1,728,683 -0.71(-1.63%)
Nov 04, 2021 43.77 43.88 43.54 43.75 1,442,595 +0.07(+0.15%)
Nov 03, 2021 43.53 43.71 43.43 43.68 962,611 +0.08(+0.17%)
Nov 02, 2021 43.87 44.02 43.57 43.60 1,068,647 -0.32(-0.73%)
Nov 01, 2021 43.71 43.94 43.66 43.93 1,084,504 +0.36(+0.82%)
Oct 29, 2021 43.48 43.66 43.36 43.57 1,012,278 -0.08(-0.19%)
Oct 28, 2021 43.32 43.71 43.28 43.66 1,150,741 +0.50(+1.16%)
Oct 27, 2021 43.32 43.39 43.08 43.16 977,450 -0.07(-0.16%)
Oct 26, 2021 43.25 43.22 783,984 +0.04(+0.10%)
Oct 25, 2021 43.26 43.47 42.93 43.18 1,280,195 -0.06(-0.14%)
Oct 22, 2021 43.16 43.33 43.07 43.24 743,561 +0.19(+0.43%)
Oct 21, 2021 43.40 43.43 43.03 43.05 868,899 -0.35(-0.80%)
Oct 20, 2021 43.36 43.54 43.32 43.40 1,042,510 +0.04(+0.10%)
Oct 19, 2021 43.40 43.47 43.11 43.36 680,484 +0.08(+0.20%)
Oct 18, 2021 43.33 43.38 43.10 43.27 1,086,809 -0.22(-0.51%)
Oct 15, 2021 43.66 43.90 43.44 43.49 1,173,751 -0.14(-0.31%)
Oct 14, 2021 43.43 43.92 43.41 43.63 1,103,407 +0.50(+1.16%)
Oct 13, 2021 42.83 43.13 42.75 43.13 1,076,081 +0.36(+0.85%)
Oct 12, 2021 42.93 42.94 42.58 42.77 1,157,918 -0.08(-0.18%)
Oct 11, 2021 42.91 43.16 42.83 42.84 537,491 -0.06(-0.14%)
Oct 08, 2021 42.99 43.03 42.73 42.90 945,573 +0.04(+0.10%)
Oct 07, 2021 42.60 42.92 42.57 42.86 962,832 +0.36(+0.86%)
Oct 06, 2021 42.33 42.52 42.07 42.50 1,121,603 -0.01(-0.02%)
Oct 05, 2021 42.47 42.68 42.25 42.50 875,430 +0.06(+0.14%)
Oct 04, 2021 42.44 42.66 42.28 42.44 823,281 +0.08(+0.20%)
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.