Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2021 57.50 58.36 57.05 57.91 4,057,731 +0.36(+0.62%)
Dec 30, 2021 58.01 59.86 57.48 57.55 4,636,296 -0.41(-0.70%)
Dec 29, 2021 57.47 58.43 57.03 57.96 4,137,332 +0.43(+0.74%)
Dec 28, 2021 57.62 57.89 56.87 57.53 6,181,027 -0.62(-1.07%)
Dec 27, 2021 56.73 58.18 55.63 58.15 6,448,881 +0.46(+0.79%)
Dec 23, 2021 57.35 58.89 56.82 57.70 7,733,191 +0.05(+0.08%)
Dec 22, 2021 55.33 58.86 55.08 57.65 10,895,512 +2.45(+4.44%)
Dec 21, 2021 52.29 55.64 52.24 55.20 11,088,732 +3.58(+6.93%)
Dec 20, 2021 50.44 51.86 49.92 51.62 8,634,545 -0.60(-1.15%)
Dec 17, 2021 50.79 52.27 49.45 52.22 32,697,806 +1.11(+2.17%)
Dec 16, 2021 50.54 52.63 50.52 51.12 12,837,846 +1.57(+3.18%)
Dec 15, 2021 48.12 49.58 46.79 49.54 9,288,414 +0.50(+1.01%)
Dec 14, 2021 47.59 49.65 47.05 49.05 15,088,646 +2.60(+5.61%)
Dec 13, 2021 47.84 48.65 45.88 46.44 5,069,956 -0.99(-2.09%)
Dec 10, 2021 48.57 48.74 46.50 47.43 5,684,736 -1.15(-2.36%)
Dec 09, 2021 46.46 49.55 46.02 48.58 8,974,688 +1.38(+2.92%)
Dec 08, 2021 45.75 47.37 45.66 47.20 5,750,067 +1.57(+3.45%)
Dec 07, 2021 45.75 46.70 45.42 45.62 5,793,614 +1.34(+3.03%)
Dec 06, 2021 43.66 45.43 42.89 44.28 7,320,234 +1.45(+3.38%)
Dec 03, 2021 43.51 43.66 42.05 42.83 6,101,919 -0.73(-1.67%)
Dec 02, 2021 43.19 44.02 42.59 43.56 5,673,816 +1.01(+2.38%)
Dec 01, 2021 46.55 46.70 42.52 42.55 15,656,986 -2.67(-5.91%)
Nov 30, 2021 47.41 48.00 44.28 45.23 9,918,443 -2.54(-5.31%)
Nov 29, 2021 47.84 48.53 46.44 47.76 6,730,718 +1.16(+2.48%)
Nov 26, 2021 46.40 46.79 44.54 46.61 7,501,477 -2.44(-4.97%)
Nov 24, 2021 47.44 49.90 47.09 49.05 7,343,491 +1.40(+2.94%)
Nov 23, 2021 47.78 48.80 47.09 47.65 5,016,183 +0.50(+1.05%)
Nov 22, 2021 46.46 48.31 45.97 47.15 6,561,265 +0.88(+1.91%)
Nov 19, 2021 45.98 46.73 45.38 46.27 5,806,994 -0.10(-0.21%)
Nov 18, 2021 46.22 46.40 46.01 46.36 4,477,444 -0.21(-0.46%)
Nov 17, 2021 47.54 48.60 46.28 46.58 5,517,664 -0.27(-0.58%)
Nov 16, 2021 48.46 48.60 46.62 46.85 8,924,524 -2.36(-4.80%)
Nov 15, 2021 49.56 49.57 48.05 49.21 6,533,133 -1.25(-2.48%)
Nov 12, 2021 49.31 51.38 48.94 50.46 9,579,147 +0.69(+1.39%)
Nov 11, 2021 47.16 50.26 47.04 49.77 14,649,333 +4.16(+9.12%)
Nov 10, 2021 45.69 45.61 6,133,502 -0.30(-0.66%)
Nov 09, 2021 47.35 47.78 45.44 45.92 7,251,160 -1.57(-3.32%)
Nov 08, 2021 47.82 49.20 46.81 47.49 10,841,573 +0.97(+2.09%)
Nov 05, 2021 44.71 46.75 44.71 46.52 8,556,889 +1.45(+3.21%)
Nov 04, 2021 46.17 46.28 44.02 45.07 11,705,307 -1.03(-2.23%)
Nov 03, 2021 45.88 47.29 45.45 46.10 6,738,107 +0.34(+0.74%)
Nov 02, 2021 45.55 46.15 44.61 45.76 10,326,317 +0.34(+0.75%)
Nov 01, 2021 44.92 46.20 43.94 45.42 9,603,126 +0.76(+1.70%)
Oct 29, 2021 44.79 45.89 44.11 44.66 6,838,989 -0.49(-1.08%)
Oct 28, 2021 45.85 46.15 44.23 45.15 10,521,930 +0.64(+1.44%)
Oct 27, 2021 46.05 46.48 44.08 44.51 13,258,898 -3.55(-7.39%)
Oct 26, 2021 49.27 47.77 48.06 6,343,711 -1.57(-3.17%)
Oct 25, 2021 48.60 50.55 47.86 49.63 11,407,016 +1.86(+3.90%)
Oct 22, 2021 48.97 49.45 47.40 47.76 7,701,602 -0.72(-1.48%)
Oct 21, 2021 50.14 50.14 48.30 48.48 9,330,049 -2.44(-4.80%)
Oct 20, 2021 51.21 52.27 50.45 50.93 7,547,516 -1.13(-2.18%)
Oct 19, 2021 55.51 55.51 51.99 52.06 11,194,696 -3.45(-6.22%)
Oct 18, 2021 53.33 55.83 53.30 55.51 10,181,704 +1.20(+2.21%)
Oct 15, 2021 50.35 55.21 49.48 54.31 34,412,684 +7.18(+15.23%)
Oct 14, 2021 47.80 48.53 46.61 47.13 10,225,898 +0.19(+0.41%)
Oct 13, 2021 46.68 47.43 45.81 46.94 6,017,605 +0.60(+1.30%)
Oct 12, 2021 46.44 47.95 45.92 46.34 7,084,296 +0.48(+1.04%)
Oct 11, 2021 46.47 47.89 45.73 45.86 6,262,266 +1.22(+2.74%)
Oct 08, 2021 45.65 45.90 44.25 44.64 5,721,122 -0.99(-2.17%)
Oct 07, 2021 46.72 46.80 45.52 45.63 6,097,012 +0.00(+0.00%)
Oct 06, 2021 46.35 46.78 44.42 45.63 7,549,259 -1.94(-4.08%)
Oct 05, 2021 48.09 48.32 46.93 47.57 4,357,183 -0.13(-0.26%)
Oct 04, 2021 49.01 49.69 47.58 47.70 4,826,572 -0.57(-1.19%)
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.