Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2021 44.42 44.81 44.42 44.67 830,365 +0.29(+0.66%)
Dec 30, 2021 44.21 44.46 44.10 44.38 812,833 +0.15(+0.35%)
Dec 29, 2021 44.22 44.27 44.04 44.22 764,684 -0.13(-0.29%)
Dec 28, 2021 44.42 44.54 44.23 44.35 643,287 -0.08(-0.17%)
Dec 27, 2021 44.08 44.45 43.87 44.43 506,124 +0.39(+0.90%)
Dec 23, 2021 44.05 44.20 43.89 44.04 805,914 +0.02(+0.04%)
Dec 22, 2021 43.75 44.05 43.64 44.02 857,151 +0.24(+0.55%)
Dec 21, 2021 43.79 43.92 43.60 43.78 1,985,105 +0.19(+0.43%)
Dec 20, 2021 43.42 43.68 43.06 43.59 1,809,731 -0.17(-0.39%)
Dec 17, 2021 43.28 44.05 43.18 43.76 1,589,761 +0.02(+0.04%)
Dec 16, 2021 43.53 43.89 43.43 43.74 1,792,427 +0.35(+0.81%)
Dec 15, 2021 42.94 43.43 42.93 43.39 1,257,595 +0.32(+0.74%)
Dec 14, 2021 43.23 43.62 42.84 43.07 2,166,528 -0.39(-0.90%)
Dec 13, 2021 43.72 43.73 43.31 43.47 4,006,665 -0.32(-0.74%)
Dec 10, 2021 43.77 43.82 43.62 43.79 839,554 +0.14(+0.33%)
Dec 09, 2021 43.82 43.85 43.53 43.64 939,762 -0.33(-0.75%)
Dec 08, 2021 44.29 44.36 43.80 43.97 1,117,742 -0.33(-0.75%)
Dec 07, 2021 44.23 44.46 44.08 44.30 1,153,939 +0.35(+0.79%)
Dec 06, 2021 43.69 43.98 43.64 43.96 1,337,343 +0.52(+1.19%)
Dec 03, 2021 43.42 43.59 43.30 43.44 1,036,458 +0.10(+0.23%)
Dec 02, 2021 42.48 43.48 42.48 43.34 1,355,540 +0.78(+1.83%)
Dec 01, 2021 42.86 43.40 42.56 42.56 1,131,154 -0.10(-0.24%)
Nov 30, 2021 42.95 43.03 42.50 42.66 1,366,749 -0.39(-0.90%)
Nov 29, 2021 43.00 43.14 42.87 43.05 889,021 +0.22(+0.51%)
Nov 26, 2021 42.98 43.26 42.62 42.83 985,229 -0.69(-1.60%)
Nov 24, 2021 43.22 43.53 43.06 43.53 805,744 +0.15(+0.35%)
Nov 23, 2021 43.09 43.39 42.97 43.37 1,467,008 +0.18(+0.41%)
Nov 22, 2021 43.27 43.54 43.19 43.20 1,227,946 -0.14(-0.31%)
Nov 19, 2021 43.33 43.33 43.02 43.33 1,170,327 +0.08(+0.20%)
Nov 18, 2021 43.14 43.26 43.20 43.25 741,944 +0.03(+0.06%)
Nov 17, 2021 42.99 43.22 42.92 43.22 920,235 +0.06(+0.14%)
Nov 16, 2021 43.47 43.59 43.13 43.16 1,004,908 -0.30(-0.68%)
Nov 15, 2021 43.26 43.48 43.07 43.46 1,174,050 +0.32(+0.75%)
Nov 12, 2021 43.20 43.28 42.98 43.14 808,687 +0.03(+0.08%)
Nov 11, 2021 43.29 43.45 42.95 43.10 811,570 -0.33(-0.76%)
Nov 10, 2021 43.43 43.43 958,088 -0.03(-0.08%)
Nov 09, 2021 43.23 43.54 43.19 43.47 819,450 +0.22(+0.51%)
Nov 08, 2021 43.03 43.26 42.87 43.25 1,418,428 +0.19(+0.43%)
Nov 05, 2021 43.87 44.06 43.03 43.06 1,727,773 -0.71(-1.63%)
Nov 04, 2021 43.80 43.90 43.56 43.77 1,441,836 +0.07(+0.16%)
Nov 03, 2021 43.55 43.74 43.45 43.70 962,104 +0.08(+0.17%)
Nov 02, 2021 43.89 44.04 43.59 43.63 1,068,085 -0.32(-0.73%)
Nov 01, 2021 43.73 43.97 43.69 43.95 1,083,933 +0.36(+0.82%)
Oct 29, 2021 43.50 43.69 43.38 43.59 1,011,745 -0.08(-0.19%)
Oct 28, 2021 43.35 43.73 43.31 43.68 1,150,136 +0.50(+1.16%)
Oct 27, 2021 43.35 43.41 43.10 43.18 976,936 -0.07(-0.16%)
Oct 26, 2021 43.27 43.25 783,571 +0.04(+0.10%)
Oct 25, 2021 43.28 43.49 42.95 43.20 1,279,521 -0.06(-0.14%)
Oct 22, 2021 43.18 43.36 43.09 43.26 743,170 +0.19(+0.43%)
Oct 21, 2021 43.42 43.46 43.06 43.08 868,442 -0.35(-0.80%)
Oct 20, 2021 43.38 43.56 43.34 43.42 1,041,961 +0.04(+0.10%)
Oct 19, 2021 43.42 43.49 43.14 43.38 680,126 +0.08(+0.20%)
Oct 18, 2021 43.36 43.41 43.12 43.30 1,086,237 -0.22(-0.51%)
Oct 15, 2021 43.68 43.92 43.47 43.52 1,173,133 -0.14(-0.31%)
Oct 14, 2021 43.45 43.94 43.44 43.65 1,102,827 +0.50(+1.16%)
Oct 13, 2021 42.85 43.15 42.77 43.15 1,075,515 +0.36(+0.85%)
Oct 12, 2021 42.95 42.97 42.60 42.79 1,157,308 -0.08(-0.18%)
Oct 11, 2021 42.93 43.18 42.86 42.86 537,208 -0.06(-0.14%)
Oct 08, 2021 43.02 43.05 42.75 42.92 945,075 +0.04(+0.10%)
Oct 07, 2021 42.62 42.94 42.59 42.88 962,325 +0.36(+0.86%)
Oct 06, 2021 42.36 42.54 42.09 42.52 1,121,013 -0.01(-0.02%)
Oct 05, 2021 42.49 42.70 42.27 42.53 874,970 +0.06(+0.14%)
Oct 04, 2021 42.46 42.69 42.30 42.47 822,848 +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.