Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2021 40.98 41.14 40.90 41.00 2,428,497 -0.02(-0.05%)
Dec 30, 2021 41.30 41.42 41.02 41.02 2,390,728 -0.30(-0.72%)
Dec 29, 2021 41.05 41.34 41.00 41.31 2,943,502 +0.31(+0.75%)
Dec 28, 2021 40.90 41.04 40.79 41.01 2,374,781 +0.02(+0.05%)
Dec 27, 2021 40.84 41.02 40.70 40.99 2,201,644 +0.31(+0.75%)
Dec 23, 2021 40.70 40.99 40.67 40.68 3,243,604 -0.01(-0.02%)
Dec 22, 2021 40.34 40.74 40.25 40.69 3,372,356 +0.38(+0.95%)
Dec 21, 2021 40.04 40.39 39.89 40.31 4,730,517 +0.28(+0.70%)
Dec 20, 2021 39.78 40.05 39.65 40.03 4,897,323 -0.04(-0.09%)
Dec 17, 2021 40.53 40.75 40.07 40.07 5,672,678 -0.67(-1.64%)
Dec 16, 2021 40.21 40.80 40.18 40.74 6,350,015 +0.15(+0.37%)
Dec 15, 2021 39.86 40.64 39.79 40.59 5,064,196 +0.71(+1.77%)
Dec 14, 2021 39.79 40.03 39.69 39.88 3,010,620 -0.20(-0.49%)
Dec 13, 2021 40.04 40.21 39.93 40.08 2,880,206 -0.06(-0.14%)
Dec 10, 2021 39.79 40.23 39.76 40.13 4,127,938 +0.34(+0.86%)
Dec 09, 2021 39.88 39.91 39.61 39.79 3,138,256 +0.11(+0.28%)
Dec 08, 2021 39.61 39.78 39.40 39.68 3,831,082 +0.28(+0.71%)
Dec 07, 2021 38.99 39.44 38.87 39.40 5,922,543 +0.58(+1.48%)
Dec 06, 2021 38.94 39.16 38.81 38.82 3,329,535 +0.47(+1.24%)
Dec 03, 2021 38.51 38.59 38.13 38.35 4,395,453 -0.20(-0.53%)
Dec 02, 2021 38.69 38.89 38.45 38.55 4,932,064 +0.09(+0.24%)
Dec 01, 2021 38.49 38.81 38.38 38.46 4,208,108 +0.23(+0.61%)
Nov 30, 2021 38.56 38.74 38.51 38.23 4,269,762 -0.22(-0.58%)
Nov 29, 2021 38.35 38.56 38.22 38.45 4,643,474 +0.32(+0.83%)
Nov 26, 2021 38.33 38.41 37.94 38.13 3,025,621 -0.54(-1.39%)
Nov 24, 2021 38.74 38.74 38.50 38.67 3,038,551 +0.00(+0.00%)
Nov 23, 2021 38.39 38.76 38.35 38.67 3,550,604 +0.29(+0.75%)
Nov 22, 2021 38.52 38.71 38.38 38.39 3,296,616 -0.28(-0.72%)
Nov 19, 2021 38.87 38.92 38.53 38.66 4,684,685 +0.08(+0.22%)
Nov 18, 2021 38.63 38.59 38.33 38.58 5,245,707 -0.50(-1.27%)
Nov 17, 2021 38.81 39.22 38.76 39.08 5,275,451 +0.09(+0.24%)
Nov 16, 2021 38.93 39.21 38.80 38.98 7,379,969 -0.66(-1.67%)
Nov 15, 2021 39.63 39.84 39.47 39.65 4,518,038 -0.17(-0.44%)
Nov 12, 2021 39.93 39.99 39.70 39.82 3,844,862 +0.12(+0.30%)
Nov 11, 2021 39.54 39.74 39.49 39.70 2,525,256 -0.07(-0.18%)
Nov 10, 2021 39.84 39.66 39.77 4,111,082 +0.53(+1.36%)
Nov 09, 2021 39.37 39.43 39.22 39.24 3,102,056 -0.04(-0.09%)
Nov 08, 2021 39.51 39.61 39.27 39.28 4,271,236 -0.66(-1.66%)
Nov 05, 2021 39.49 39.95 39.32 39.94 5,765,530 +0.45(+1.14%)
Nov 04, 2021 39.46 39.56 39.29 39.49 4,625,329 -0.49(-1.22%)
Nov 03, 2021 39.63 40.05 39.54 39.98 5,855,106 +0.67(+1.71%)
Nov 02, 2021 39.38 39.67 39.15 39.31 6,987,757 +0.19(+0.49%)
Nov 01, 2021 38.91 39.40 38.98 39.11 7,360,301 +0.24(+0.61%)
Oct 29, 2021 38.55 38.88 38.42 38.87 5,683,560 +0.19(+0.50%)
Oct 28, 2021 37.95 38.75 37.92 38.68 9,857,228 +1.56(+4.21%)
Oct 27, 2021 37.01 37.26 36.70 37.12 8,296,406 +0.22(+0.60%)
Oct 26, 2021 36.66 36.90 5,401,126 +0.34(+0.93%)
Oct 25, 2021 36.56 36.61 36.42 36.56 4,715,050 +0.04(+0.10%)
Oct 22, 2021 36.39 36.56 36.36 36.52 5,271,523 +0.20(+0.56%)
Oct 21, 2021 36.16 36.33 36.07 36.32 5,669,350 +0.08(+0.23%)
Oct 20, 2021 36.05 36.32 35.96 36.24 3,758,904 +0.27(+0.74%)
Oct 19, 2021 35.71 36.14 35.68 35.97 3,682,663 +0.48(+1.35%)
Oct 18, 2021 35.65 35.68 35.44 35.49 2,986,369 -0.33(-0.92%)
Oct 15, 2021 35.60 35.84 35.55 35.83 3,556,678 +0.27(+0.75%)
Oct 14, 2021 35.73 35.76 35.52 35.56 4,877,992 -0.07(-0.21%)
Oct 13, 2021 35.28 35.85 35.28 35.63 5,617,159 +0.15(+0.41%)
Oct 12, 2021 36.00 36.05 35.43 35.49 8,164,366 +0.37(+1.05%)
Oct 11, 2021 35.39 35.48 35.12 35.12 3,848,573 -0.43(-1.21%)
Oct 08, 2021 35.63 35.81 35.49 35.55 5,831,681 +0.05(+0.13%)
Oct 07, 2021 35.16 35.66 35.13 35.50 3,118,793 +0.49(+1.39%)
Oct 06, 2021 34.90 35.08 34.71 35.02 4,855,249 -0.08(-0.24%)
Oct 05, 2021 35.23 35.37 35.09 35.10 2,580,936 -0.17(-0.49%)
Oct 04, 2021 35.15 35.50 35.10 35.27 4,791,296 +0.26(+0.73%)
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.