Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2021 42.50 43.50 42.25 42.75 74,357 -0.25(-0.58%)
Dec 30, 2021 42.00 43.50 41.75 43.00 166,822 +0.75(+1.78%)
Dec 29, 2021 42.00 42.25 41.50 42.25 85,668 +0.25(+0.60%)
Dec 28, 2021 42.75 43.50 41.75 42.00 73,743 -0.75(-1.75%)
Dec 27, 2021 41.75 43.75 41.25 42.75 120,009 +1.00(+2.40%)
Dec 23, 2021 42.00 43.00 41.50 41.75 44,904 -0.25(-0.60%)
Dec 22, 2021 41.75 42.25 41.00 42.00 213,670 +0.50(+1.20%)
Dec 21, 2021 40.00 42.75 40.00 41.50 185,642 +1.50(+3.75%)
Dec 20, 2021 41.00 41.50 39.00 40.00 341,704 -1.74(-4.18%)
Dec 17, 2021 41.25 41.75 40.75 41.74 183,430 -0.01(-0.01%)
Dec 16, 2021 42.00 42.62 41.38 41.75 81,974 -0.25(-0.60%)
Dec 15, 2021 42.25 42.50 41.25 42.00 131,471 -0.25(-0.59%)
Dec 14, 2021 41.50 42.88 41.50 42.25 112,021 +0.00(+0.00%)
Dec 13, 2021 43.75 43.75 41.50 42.25 132,133 -1.50(-3.43%)
Dec 10, 2021 44.50 44.75 43.50 43.75 80,174 -0.75(-1.69%)
Dec 09, 2021 44.75 45.25 44.25 44.50 100,019 +0.00(+0.00%)
Dec 08, 2021 45.00 45.50 44.25 44.50 123,270 -0.75(-1.66%)
Dec 07, 2021 45.25 45.50 44.25 45.25 164,680 +1.75(+4.02%)
Dec 06, 2021 45.25 45.25 43.25 43.50 122,731 -1.50(-3.33%)
Dec 03, 2021 45.50 45.75 44.50 45.00 58,724 -0.50(-1.10%)
Dec 02, 2021 45.00 46.25 44.88 45.50 121,049 +0.00(+0.00%)
Dec 01, 2021 45.00 46.25 44.00 45.50 389,467 +2.25(+5.20%)
Nov 30, 2021 43.75 44.12 42.50 43.25 288,226 -1.00(-2.26%)
Nov 29, 2021 44.75 45.00 42.88 44.25 204,514 -0.75(-1.67%)
Nov 26, 2021 44.50 45.00 43.75 45.00 99,151 -0.25(-0.55%)
Nov 24, 2021 46.00 46.25 45.00 45.25 103,975 +0.00(+0.00%)
Nov 23, 2021 43.75 45.38 43.88 45.25 320,842 +1.50(+3.43%)
Nov 22, 2021 45.00 45.08 43.50 43.75 749,199 -2.00(-4.37%)
Nov 19, 2021 46.25 46.50 45.25 45.75 144,271 -1.00(-2.14%)
Nov 18, 2021 47.50 47.00 46.75 46.75 94,981 -1.25(-2.60%)
Nov 17, 2021 48.25 48.50 47.25 48.00 110,328 +0.00(+0.00%)
Nov 16, 2021 47.75 48.50 47.50 48.00 117,744 +0.25(+0.52%)
Nov 15, 2021 48.25 48.50 46.75 47.75 151,416 -1.00(-2.05%)
Nov 12, 2021 49.75 49.88 48.00 48.75 158,141 -1.50(-2.99%)
Nov 11, 2021 50.25 50.50 49.50 50.25 135,526 +0.50(+1.01%)
Nov 10, 2021 50.00 49.75 105,383 -0.25(-0.50%)
Nov 09, 2021 50.50 51.12 49.50 50.00 136,309 -1.00(-1.96%)
Nov 08, 2021 50.50 51.38 50.25 51.00 122,925 +1.00(+2.00%)
Nov 05, 2021 52.25 52.25 49.75 50.00 237,697 -1.50(-2.91%)
Nov 04, 2021 50.75 52.25 50.50 51.50 127,280 +0.50(+0.98%)
Nov 03, 2021 51.25 51.50 50.50 51.00 99,841 -0.50(-0.97%)
Nov 02, 2021 52.00 53.25 50.25 51.50 236,809 -1.50(-2.83%)
Nov 01, 2021 53.25 52.75 51.88 53.00 260,088 +0.25(+0.47%)
Oct 29, 2021 52.50 54.50 52.50 52.75 221,394 +0.00(+0.00%)
Oct 28, 2021 53.75 56.50 52.62 52.75 421,118 +0.50(+0.96%)
Oct 27, 2021 53.25 52.88 51.50 52.25 198,249 -1.25(-2.34%)
Oct 26, 2021 54.75 53.25 53.50 110,336 -1.25(-2.28%)
Oct 25, 2021 54.50 55.75 54.01 54.75 145,476 +0.50(+0.92%)
Oct 22, 2021 57.00 57.00 53.75 54.25 106,514 -1.75(-3.12%)
Oct 21, 2021 58.25 58.25 55.25 56.00 131,136 -2.00(-3.45%)
Oct 20, 2021 57.75 58.50 57.62 58.00 93,561 +0.00(+0.00%)
Oct 19, 2021 56.50 59.50 55.83 58.00 256,847 +1.75(+3.11%)
Oct 18, 2021 56.75 57.38 56.25 56.25 171,639 -1.00(-1.75%)
Oct 15, 2021 58.00 58.00 57.25 57.25 105,868 -0.25(-0.43%)
Oct 14, 2021 57.50 58.75 56.75 57.50 210,354 +0.75(+1.32%)
Oct 13, 2021 57.75 57.88 56.25 56.75 166,020 -0.75(-1.30%)
Oct 12, 2021 57.75 57.88 57.00 57.50 219,109 +0.25(+0.44%)
Oct 11, 2021 57.50 58.75 57.00 57.25 104,314 +0.25(+0.44%)
Oct 08, 2021 57.25 58.25 56.75 57.00 119,813 -0.50(-0.87%)
Oct 07, 2021 56.00 59.00 55.91 57.50 496,438 +1.75(+3.14%)
Oct 06, 2021 54.25 57.38 53.62 55.75 633,908 +1.25(+2.29%)
Oct 05, 2021 53.00 54.62 52.50 54.50 611,456 +1.50(+2.83%)
Oct 04, 2021 52.00 53.38 52.00 53.00 259,562 +0.50(+0.95%)
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.