Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2021 44.59 44.89 44.41 44.54 13,625,893 -0.11(-0.25%)
Dec 30, 2021 45.01 45.40 44.60 44.65 14,747,414 -0.32(-0.72%)
Dec 29, 2021 45.12 45.35 44.90 44.98 15,498,897 +0.03(+0.06%)
Dec 28, 2021 45.08 45.67 44.89 44.95 15,426,073 -0.32(-0.72%)
Dec 27, 2021 45.07 45.32 44.63 45.27 12,913,898 +0.38(+0.85%)
Dec 23, 2021 44.93 45.42 44.76 44.89 17,262,968 +0.31(+0.69%)
Dec 22, 2021 44.32 44.85 44.21 44.59 16,882,444 +0.20(+0.46%)
Dec 21, 2021 44.18 44.69 43.95 44.38 22,859,834 +0.89(+2.05%)
Dec 20, 2021 43.69 43.79 42.94 43.49 31,372,190 -1.02(-2.29%)
Dec 17, 2021 46.14 46.17 44.44 44.51 80,802,888 -2.18(-4.67%)
Dec 16, 2021 46.16 47.17 45.78 46.69 35,300,244 +1.26(+2.78%)
Dec 15, 2021 45.51 45.74 44.68 45.43 21,847,890 +0.05(+0.10%)
Dec 14, 2021 45.13 45.94 45.12 45.39 18,950,744 +0.31(+0.68%)
Dec 13, 2021 46.32 46.38 44.96 45.08 21,104,984 -1.52(-3.27%)
Dec 10, 2021 46.69 46.97 46.03 46.60 21,588,184 +0.47(+1.03%)
Dec 09, 2021 45.51 46.44 45.25 46.13 18,229,072 +0.26(+0.57%)
Dec 08, 2021 46.58 46.70 45.78 45.87 21,510,596 -0.78(-1.67%)
Dec 07, 2021 45.92 46.89 45.80 46.65 30,554,228 +1.34(+2.95%)
Dec 06, 2021 45.47 46.32 45.22 45.31 34,084,896 +0.98(+2.22%)
Dec 03, 2021 45.73 45.73 43.97 44.33 31,478,036 -1.08(-2.37%)
Dec 02, 2021 44.31 45.86 44.10 45.40 31,441,754 +1.58(+3.60%)
Dec 01, 2021 45.20 45.91 43.80 43.83 31,632,296 -0.53(-1.19%)
Nov 30, 2021 44.66 45.03 43.92 44.36 43,806,856 -1.28(-2.81%)
Nov 29, 2021 46.11 46.20 44.85 45.64 28,735,044 +0.68(+1.51%)
Nov 26, 2021 45.58 45.58 44.27 44.96 32,229,230 -2.67(-5.61%)
Nov 24, 2021 47.82 48.03 47.51 47.63 20,361,348 -0.08(-0.18%)
Nov 23, 2021 47.08 48.03 47.07 47.72 30,188,086 +0.98(+2.11%)
Nov 22, 2021 47.00 47.45 46.17 46.73 30,753,962 +1.41(+3.11%)
Nov 19, 2021 45.49 45.71 44.35 45.32 32,908,306 -1.00(-2.16%)
Nov 18, 2021 46.07 46.55 46.29 46.32 20,680,394 +0.06(+0.12%)
Nov 17, 2021 46.81 47.06 45.98 46.27 19,153,848 -0.49(-1.05%)
Nov 16, 2021 47.45 47.51 46.57 46.76 20,422,202 -0.66(-1.39%)
Nov 15, 2021 47.52 47.99 47.32 47.42 21,655,582 +0.11(+0.24%)
Nov 12, 2021 47.05 47.34 46.76 47.31 18,446,862 +0.34(+0.73%)
Nov 11, 2021 46.81 47.26 46.62 46.96 17,308,594 +0.21(+0.46%)
Nov 10, 2021 46.18 46.75 21,354,464 +0.44(+0.94%)
Nov 09, 2021 46.87 46.94 45.68 46.31 30,507,106 -0.91(-1.93%)
Nov 08, 2021 46.93 47.69 46.93 47.22 21,013,754 +0.40(+0.85%)
Nov 05, 2021 47.34 47.91 46.79 46.82 25,253,220 -0.17(-0.36%)
Nov 04, 2021 47.86 47.99 46.33 46.99 34,473,084 -1.10(-2.28%)
Nov 03, 2021 47.20 48.61 47.18 48.09 26,191,190 +0.65(+1.36%)
Nov 02, 2021 47.66 47.82 47.37 47.44 23,435,616 -0.38(-0.79%)
Nov 01, 2021 47.68 47.61 47.41 47.82 20,219,410 +0.51(+1.08%)
Oct 29, 2021 47.39 47.75 47.18 47.31 21,398,696 -0.19(-0.39%)
Oct 28, 2021 46.59 47.53 46.56 47.50 29,023,066 +1.21(+2.62%)
Oct 27, 2021 46.48 47.15 46.19 46.28 23,773,820 -0.54(-1.15%)
Oct 26, 2021 46.90 46.82 19,682,246 +0.01(+0.02%)
Oct 25, 2021 47.06 47.27 46.71 46.81 20,896,778 -0.04(-0.08%)
Oct 22, 2021 46.74 47.27 46.69 46.85 23,267,974 +0.31(+0.66%)
Oct 21, 2021 46.19 46.79 46.01 46.54 22,111,456 +0.16(+0.34%)
Oct 20, 2021 46.41 46.60 45.97 46.39 26,193,884 -0.17(-0.36%)
Oct 19, 2021 45.91 46.56 45.57 46.55 28,643,874 +0.84(+1.84%)
Oct 18, 2021 44.56 45.97 44.52 45.71 36,583,428 +0.97(+2.17%)
Oct 15, 2021 42.28 45.07 42.27 44.74 64,986,340 +2.84(+6.78%)
Oct 14, 2021 43.16 43.22 41.46 41.90 57,568,272 -0.68(-1.61%)
Oct 13, 2021 43.07 43.07 41.82 42.59 26,102,720 -0.55(-1.29%)
Oct 12, 2021 43.73 43.95 43.02 43.14 20,535,308 -0.58(-1.33%)
Oct 11, 2021 44.57 44.81 43.67 43.72 16,637,144 -0.67(-1.50%)
Oct 08, 2021 44.27 44.70 44.07 44.39 15,459,664 +0.22(+0.50%)
Oct 07, 2021 44.63 44.93 43.96 44.17 20,838,012 -0.10(-0.23%)
Oct 06, 2021 44.00 44.47 43.52 44.27 18,806,690 -0.08(-0.19%)
Oct 05, 2021 43.93 44.80 43.81 44.35 21,888,676 +0.87(+2.00%)
Oct 04, 2021 43.48 44.07 43.16 43.48 24,125,958 +0.00(+0.00%)
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.