Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2021 39.84 40.21 39.84 40.13 6,330 +0.00(+0.00%)
Dec 30, 2021 40.30 40.30 40.12 40.13 9,592 -0.12(-0.30%)
Dec 29, 2021 40.38 40.38 40.13 40.25 6,495 +0.09(+0.22%)
Dec 28, 2021 40.22 40.24 40.17 40.17 6,993 +0.05(+0.13%)
Dec 27, 2021 39.90 40.12 39.90 40.11 7,482 +0.11(+0.28%)
Dec 23, 2021 39.99 40.11 39.94 40.00 11,035 +0.08(+0.19%)
Dec 22, 2021 39.53 40.06 39.53 39.92 28,963 +0.16(+0.42%)
Dec 21, 2021 39.79 39.88 39.75 39.76 17,233 -0.02(-0.05%)
Dec 20, 2021 39.77 39.94 39.60 39.78 10,859 +0.08(+0.21%)
Dec 17, 2021 40.03 40.03 39.68 39.69 7,743 -0.11(-0.28%)
Dec 16, 2021 39.88 39.94 39.80 39.81 11,737 -0.07(-0.18%)
Dec 15, 2021 39.80 39.92 39.78 39.88 28,136 -0.04(-0.11%)
Dec 14, 2021 40.02 40.06 39.80 39.92 12,005 +0.05(+0.12%)
Dec 13, 2021 39.71 40.02 39.71 39.88 32,331 -0.07(-0.17%)
Dec 10, 2021 40.01 40.08 39.94 39.94 9,029 +0.02(+0.05%)
Dec 09, 2021 40.00 40.14 39.90 39.92 32,626 -0.05(-0.11%)
Dec 08, 2021 40.03 40.10 39.97 39.97 6,837 +0.03(+0.07%)
Dec 07, 2021 40.05 40.06 39.94 39.94 28,713 +0.02(+0.05%)
Dec 06, 2021 40.25 40.25 39.92 39.92 15,444 -0.06(-0.15%)
Dec 03, 2021 40.10 40.15 39.88 39.98 7,921 -0.18(-0.45%)
Dec 02, 2021 40.23 40.25 40.12 40.16 7,526 +0.10(+0.24%)
Dec 01, 2021 40.22 40.38 40.06 40.07 8,616 -0.00(-0.01%)
Nov 30, 2021 40.20 40.26 39.98 40.07 9,025 -0.19(-0.48%)
Nov 29, 2021 40.37 40.37 40.24 40.26 7,486 +0.04(+0.11%)
Nov 26, 2021 39.64 40.28 39.64 40.22 7,129 -0.05(-0.14%)
Nov 24, 2021 40.46 40.46 40.27 40.27 9,943 -0.07(-0.17%)
Nov 23, 2021 40.43 40.47 40.34 40.34 14,326 -0.08(-0.19%)
Nov 22, 2021 40.55 40.61 40.42 40.42 9,431 +0.09(+0.22%)
Nov 19, 2021 40.39 40.42 40.33 40.33 4,546 -0.04(-0.10%)
Nov 18, 2021 40.31 40.43 40.31 40.37 10,411 -0.01(-0.02%)
Nov 17, 2021 40.36 40.43 40.33 40.38 6,214 +0.04(+0.09%)
Nov 16, 2021 40.45 40.45 40.31 40.34 8,425 +0.00(+0.01%)
Nov 15, 2021 40.40 40.40 40.27 40.34 4,046 +0.01(+0.02%)
Nov 12, 2021 40.33 40.37 40.33 40.33 3,121 +0.04(+0.10%)
Nov 11, 2021 40.36 40.36 40.29 40.29 5,501 +0.02(+0.05%)
Nov 10, 2021 40.41 40.21 40.27 28,312 -0.16(-0.38%)
Nov 09, 2021 40.78 40.78 40.34 40.43 27,985 +0.05(+0.11%)
Nov 08, 2021 40.45 40.45 40.35 40.38 11,819 +0.10(+0.25%)
Nov 05, 2021 40.32 40.36 40.24 40.28 10,440 -0.04(-0.10%)
Nov 04, 2021 40.36 40.37 40.26 40.32 4,074 +0.08(+0.19%)
Nov 03, 2021 40.26 40.35 40.21 40.24 5,495 -0.03(-0.07%)
Nov 02, 2021 40.21 40.29 40.20 40.27 5,244 +0.09(+0.22%)
Nov 01, 2021 40.22 40.25 40.18 40.19 8,509 -0.02(-0.05%)
Oct 29, 2021 40.21 40.22 40.14 40.21 8,173 +0.00(+0.01%)
Oct 28, 2021 40.21 40.23 40.20 40.20 2,249 +0.12(+0.30%)
Oct 27, 2021 40.16 40.19 40.08 40.08 6,007 +0.01(+0.02%)
Oct 26, 2021 40.13 40.07 12,906 -0.08(-0.19%)
Oct 25, 2021 40.19 40.19 40.06 40.15 15,226 -0.05(-0.12%)
Oct 22, 2021 40.19 40.23 40.13 40.19 5,066 +0.07(+0.18%)
Oct 21, 2021 40.06 40.17 40.05 40.12 3,126 +0.18(+0.45%)
Oct 20, 2021 39.65 40.01 39.65 39.94 5,011 +0.04(+0.09%)
Oct 19, 2021 39.94 39.99 39.87 39.91 13,957 +0.16(+0.42%)
Oct 18, 2021 39.84 39.89 39.73 39.74 9,360 -0.17(-0.43%)
Oct 15, 2021 40.23 40.23 39.87 39.91 7,206 -0.09(-0.22%)
Oct 14, 2021 39.98 40.03 39.98 40.00 1,912 +0.13(+0.33%)
Oct 13, 2021 39.94 39.94 39.77 39.87 5,998 -0.03(-0.07%)
Oct 12, 2021 39.87 39.95 39.87 39.90 4,529 -0.05(-0.12%)
Oct 11, 2021 39.90 39.97 39.90 39.95 2,606 -0.02(-0.05%)
Oct 08, 2021 39.91 39.97 39.88 39.97 3,830 +0.09(+0.22%)
Oct 07, 2021 39.88 39.98 39.88 39.88 14,071 +0.07(+0.19%)
Oct 06, 2021 39.80 39.86 39.76 39.81 3,881 -0.05(-0.12%)
Oct 05, 2021 39.83 39.87 39.74 39.85 19,364 +0.03(+0.07%)
Oct 04, 2021 39.96 39.96 39.85 39.83 4,055 -0.04(-0.10%)
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.