Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2021 42.92 43.32 42.06 42.44 391,101 -0.34(-0.79%)
Dec 30, 2021 42.19 43.55 42.19 42.78 733,855 +0.57(+1.35%)
Dec 29, 2021 42.40 42.96 41.12 42.21 462,586 -0.13(-0.31%)
Dec 28, 2021 42.50 42.91 41.27 42.34 517,579 -0.08(-0.19%)
Dec 27, 2021 41.88 42.52 40.65 42.42 394,979 +0.67(+1.60%)
Dec 23, 2021 43.42 43.46 41.55 41.75 419,088 -0.68(-1.60%)
Dec 22, 2021 43.38 43.56 42.10 42.43 445,396 -0.91(-2.10%)
Dec 21, 2021 42.12 43.50 41.92 43.34 661,391 +1.64(+3.93%)
Dec 20, 2021 41.83 42.27 40.27 41.70 877,378 -2.56(-5.78%)
Dec 17, 2021 42.48 44.54 41.88 44.26 3,048,071 +1.57(+3.68%)
Dec 16, 2021 44.20 45.16 42.66 42.69 522,193 -1.27(-2.89%)
Dec 15, 2021 43.41 44.15 41.82 43.96 517,491 +0.45(+1.03%)
Dec 14, 2021 43.82 44.50 43.06 43.51 540,553 -0.84(-1.89%)
Dec 13, 2021 44.77 45.34 43.91 44.35 542,679 -0.88(-1.95%)
Dec 10, 2021 45.53 45.77 44.03 45.23 596,754 +0.48(+1.07%)
Dec 09, 2021 45.98 46.06 44.23 44.75 603,061 -1.76(-3.78%)
Dec 08, 2021 46.32 47.08 45.79 46.51 701,094 +0.25(+0.54%)
Dec 07, 2021 46.80 48.66 45.89 46.26 867,739 +0.23(+0.49%)
Dec 06, 2021 46.53 47.26 45.27 46.03 653,698 +0.00(+0.00%)
Dec 03, 2021 47.68 48.18 45.34 46.03 967,550 -1.21(-2.56%)
Dec 02, 2021 46.20 47.57 45.64 47.24 951,576 +1.02(+2.21%)
Dec 01, 2021 49.65 51.58 46.09 46.22 854,552 -1.56(-3.26%)
Nov 30, 2021 47.70 48.80 46.54 47.78 628,427 -0.86(-1.77%)
Nov 29, 2021 49.28 49.37 47.90 48.64 528,362 +0.77(+1.61%)
Nov 26, 2021 47.01 48.18 46.13 47.87 459,016 -1.33(-2.70%)
Nov 24, 2021 49.93 50.50 48.95 49.20 321,983 -1.00(-1.99%)
Nov 23, 2021 50.86 51.63 49.70 50.20 541,009 +0.71(+1.43%)
Nov 22, 2021 49.49 52.05 49.08 49.49 707,466 +0.82(+1.68%)
Nov 19, 2021 48.65 49.91 48.30 48.67 609,279 -0.78(-1.58%)
Nov 18, 2021 49.94 49.97 49.39 49.45 570,612 -0.32(-0.64%)
Nov 17, 2021 51.15 51.89 49.23 49.77 551,339 -2.20(-4.23%)
Nov 16, 2021 51.81 52.32 50.61 51.97 743,730 +0.00(+0.00%)
Nov 15, 2021 52.88 53.35 51.25 51.97 635,664 -0.45(-0.86%)
Nov 12, 2021 55.46 55.50 52.25 52.42 795,824 -3.42(-6.12%)
Nov 11, 2021 55.21 56.85 54.81 55.84 433,767 +0.45(+0.81%)
Nov 10, 2021 56.86 55.10 55.39 738,958 -1.90(-3.32%)
Nov 09, 2021 59.85 61.69 57.03 57.29 884,252 -2.35(-3.94%)
Nov 08, 2021 59.23 61.12 58.99 59.64 606,344 +0.42(+0.71%)
Nov 05, 2021 59.48 61.73 57.94 59.22 713,771 -0.02(-0.03%)
Nov 04, 2021 61.77 63.15 56.82 59.24 1,504,931 -6.82(-10.32%)
Nov 03, 2021 63.74 66.44 62.01 66.06 964,099 +1.47(+2.28%)
Nov 02, 2021 66.00 67.13 64.40 64.59 1,029,627 -2.16(-3.24%)
Nov 01, 2021 64.35 66.97 65.27 66.75 952,131 +2.75(+4.30%)
Oct 29, 2021 61.43 64.22 60.93 64.00 972,448 +2.47(+4.01%)
Oct 28, 2021 56.95 61.66 61.53 1,136,996 +5.22(+9.27%)
Oct 27, 2021 58.00 58.77 56.01 56.31 815,944 -2.33(-3.97%)
Oct 26, 2021 59.26 58.64 598,084 -0.54(-0.91%)
Oct 25, 2021 58.59 59.35 57.15 59.18 809,571 +1.59(+2.76%)
Oct 22, 2021 54.71 57.68 54.67 57.59 878,825 +3.06(+5.61%)
Oct 21, 2021 55.00 56.24 53.69 54.53 433,312 -0.63(-1.14%)
Oct 20, 2021 54.40 55.30 54.05 55.16 554,477 +0.38(+0.69%)
Oct 19, 2021 53.81 55.26 53.16 54.78 733,832 +1.45(+2.72%)
Oct 18, 2021 53.07 53.38 52.11 53.33 586,028 +0.33(+0.62%)
Oct 15, 2021 55.34 55.74 52.94 53.00 1,300,237 -1.27(-2.34%)
Oct 14, 2021 55.06 55.06 53.00 54.27 559,907 +0.49(+0.91%)
Oct 13, 2021 53.01 53.86 51.32 53.78 665,359 +0.48(+0.90%)
Oct 12, 2021 54.39 55.53 52.56 53.30 621,773 -1.16(-2.13%)
Oct 11, 2021 55.45 56.70 54.43 54.46 934,511 +0.81(+1.51%)
Oct 08, 2021 53.79 55.89 53.62 53.65 683,036 +0.13(+0.24%)
Oct 07, 2021 51.96 54.20 51.53 53.52 926,204 +2.22(+4.33%)
Oct 06, 2021 52.12 53.24 50.03 51.30 1,035,227 -1.80(-3.39%)
Oct 05, 2021 51.74 53.35 50.65 53.10 996,837 +1.55(+3.01%)
Oct 04, 2021 50.98 51.96 50.33 51.55 1,057,518 +0.56(+1.10%)
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.