Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2021 45.90 46.29 45.80 45.97 472,398 -0.16(-0.35%)
Dec 30, 2021 46.39 46.70 46.10 46.13 427,258 -0.19(-0.41%)
Dec 29, 2021 45.85 46.47 45.80 46.32 551,158 +0.21(+0.46%)
Dec 28, 2021 45.75 46.57 45.75 46.11 1,522,623 +0.16(+0.35%)
Dec 27, 2021 45.17 46.07 45.05 45.95 1,645,564 +0.80(+1.77%)
Dec 23, 2021 44.91 45.51 44.78 45.15 491,891 +0.37(+0.83%)
Dec 22, 2021 45.30 45.52 44.74 44.78 549,747 -0.40(-0.89%)
Dec 21, 2021 43.55 45.67 43.50 45.18 1,846,588 +2.24(+5.22%)
Dec 20, 2021 43.11 43.33 41.96 42.94 1,521,306 -1.07(-2.43%)
Dec 17, 2021 43.69 44.64 43.06 44.01 2,592,597 +0.18(+0.41%)
Dec 16, 2021 45.10 45.27 43.45 43.83 1,267,747 -0.88(-1.97%)
Dec 15, 2021 44.52 44.87 43.78 44.71 1,117,381 +0.21(+0.47%)
Dec 14, 2021 44.33 44.95 44.27 44.50 1,297,927 -0.30(-0.67%)
Dec 13, 2021 45.32 45.49 44.57 44.80 853,903 -0.63(-1.39%)
Dec 10, 2021 45.86 46.16 45.08 45.43 1,023,321 -0.39(-0.85%)
Dec 09, 2021 46.20 46.64 45.80 45.82 597,685 -0.73(-1.57%)
Dec 08, 2021 46.77 46.87 46.47 46.55 1,127,695 -0.13(-0.28%)
Dec 07, 2021 46.44 47.17 46.12 46.68 741,244 +0.83(+1.81%)
Dec 06, 2021 45.51 46.67 44.73 45.85 1,425,144 +0.96(+2.14%)
Dec 03, 2021 46.10 46.19 44.15 44.89 2,741,589 -1.09(-2.37%)
Dec 02, 2021 44.85 46.30 44.73 45.98 1,733,203 +1.18(+2.63%)
Dec 01, 2021 47.35 47.52 44.77 44.80 1,005,462 -1.64(-3.53%)
Nov 30, 2021 47.61 48.00 45.93 46.44 2,366,988 -1.73(-3.59%)
Nov 29, 2021 49.22 49.32 48.00 48.17 1,069,462 -0.33(-0.68%)
Nov 26, 2021 48.67 48.90 47.79 48.50 706,744 -1.54(-3.08%)
Nov 24, 2021 50.18 50.55 49.56 50.04 526,200 -0.66(-1.30%)
Nov 23, 2021 51.08 51.08 50.47 50.70 793,412 -0.05(-0.10%)
Nov 22, 2021 50.53 51.63 50.30 50.75 745,198 +0.28(+0.55%)
Nov 19, 2021 50.65 51.04 50.46 50.47 553,571 -0.51(-1.00%)
Nov 18, 2021 51.37 51.19 50.91 50.98 618,854 -0.40(-0.78%)
Nov 17, 2021 51.49 51.52 50.96 51.38 556,744 -0.36(-0.70%)
Nov 16, 2021 52.01 52.57 51.62 51.74 1,532,696 -0.43(-0.82%)
Nov 15, 2021 52.25 52.34 51.73 52.17 452,214 +0.20(+0.38%)
Nov 12, 2021 51.14 52.01 50.81 51.97 3,035,390 +0.92(+1.80%)
Nov 11, 2021 51.22 51.51 50.82 51.05 1,035,430 +0.08(+0.16%)
Nov 10, 2021 51.77 50.97 890,172 -1.03(-1.98%)
Nov 09, 2021 52.84 53.15 51.85 52.00 1,689,664 -0.85(-1.61%)
Nov 08, 2021 53.60 53.83 52.68 52.85 1,410,577 -0.12(-0.23%)
Nov 05, 2021 54.13 54.67 52.87 52.97 1,533,109 +0.22(+0.42%)
Nov 04, 2021 53.00 54.30 52.06 52.75 1,278,826 +0.00(+0.00%)
Nov 03, 2021 52.74 52.96 52.31 52.75 1,086,613 -0.14(-0.26%)
Nov 02, 2021 52.38 53.06 52.12 52.89 1,072,170 +0.58(+1.11%)
Nov 01, 2021 51.79 52.80 52.08 52.31 789,361 +0.69(+1.34%)
Oct 29, 2021 51.44 51.98 51.20 51.62 1,028,249 +0.03(+0.06%)
Oct 28, 2021 50.69 52.04 50.69 51.59 1,084,848 +0.91(+1.80%)
Oct 27, 2021 51.52 51.66 50.58 50.68 552,355 -0.95(-1.84%)
Oct 26, 2021 51.44 51.63 536,387 +0.28(+0.55%)
Oct 25, 2021 51.26 51.78 51.03 51.35 496,041 +0.10(+0.20%)
Oct 22, 2021 51.39 51.62 50.98 51.25 537,724 +0.02(+0.04%)
Oct 21, 2021 50.88 51.28 50.73 51.23 633,521 +0.27(+0.53%)
Oct 20, 2021 50.06 51.03 50.02 50.96 555,850 +0.60(+1.19%)
Oct 19, 2021 50.56 50.84 50.14 50.36 1,120,429 +0.12(+0.24%)
Oct 18, 2021 50.24 50.67 49.84 50.24 949,796 -0.38(-0.75%)
Oct 15, 2021 49.73 51.05 49.63 50.62 1,746,009 +1.43(+2.91%)
Oct 14, 2021 48.59 49.24 48.28 49.19 1,082,662 +1.18(+2.46%)
Oct 13, 2021 47.56 48.22 47.14 48.01 857,814 +0.43(+0.90%)
Oct 12, 2021 47.57 48.10 47.47 47.58 648,449 +0.01(+0.02%)
Oct 11, 2021 48.51 48.80 47.49 47.57 829,801 -0.90(-1.86%)
Oct 08, 2021 48.20 48.61 48.08 48.47 1,388,470 +0.16(+0.33%)
Oct 07, 2021 48.32 48.73 48.19 48.31 1,145,839 +0.26(+0.54%)
Oct 06, 2021 47.63 48.91 47.18 48.05 2,899,695 +0.98(+2.08%)
Oct 05, 2021 47.05 47.58 46.71 47.07 948,544 +0.12(+0.26%)
Oct 04, 2021 46.83 47.47 46.71 46.95 939,658 -0.14(-0.30%)
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.