Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2021 54.53 54.98 54.20 54.66 316,954 +0.56(+1.04%)
Dec 30, 2021 53.97 54.58 53.97 54.10 317,257 +0.25(+0.47%)
Dec 29, 2021 53.19 54.01 52.77 53.84 324,352 +0.86(+1.63%)
Dec 28, 2021 52.28 53.14 52.12 52.98 329,729 +0.73(+1.39%)
Dec 27, 2021 51.40 52.28 51.23 52.26 279,969 +0.90(+1.75%)
Dec 23, 2021 51.91 52.56 51.02 51.36 319,679 -0.50(-0.96%)
Dec 22, 2021 50.69 52.00 50.50 51.86 601,019 +1.30(+2.57%)
Dec 21, 2021 50.43 51.25 49.41 50.56 800,500 +0.60(+1.20%)
Dec 20, 2021 51.12 51.12 48.87 49.96 825,935 -1.24(-2.43%)
Dec 17, 2021 51.23 52.05 51.04 51.20 1,256,291 -0.14(-0.26%)
Dec 16, 2021 51.58 51.98 51.03 51.34 312,990 +0.10(+0.20%)
Dec 15, 2021 50.26 51.52 50.16 51.24 514,128 +1.16(+2.31%)
Dec 14, 2021 50.81 51.14 49.71 50.08 655,403 -0.95(-1.86%)
Dec 13, 2021 51.29 51.55 50.65 51.03 503,225 -0.26(-0.51%)
Dec 10, 2021 50.55 51.35 50.06 51.29 500,398 +1.02(+2.04%)
Dec 09, 2021 49.79 50.59 49.32 50.26 407,642 +0.35(+0.71%)
Dec 08, 2021 49.75 50.38 49.53 49.91 334,677 +0.16(+0.32%)
Dec 07, 2021 49.23 50.17 49.19 49.75 373,237 +0.64(+1.30%)
Dec 06, 2021 48.56 49.56 48.40 49.11 617,155 +1.38(+2.89%)
Dec 03, 2021 47.25 47.90 47.05 47.73 409,542 +0.44(+0.92%)
Dec 02, 2021 47.30 48.05 45.60 47.30 479,639 +1.66(+3.65%)
Dec 01, 2021 46.35 47.17 45.59 45.63 592,511 +0.15(+0.33%)
Nov 30, 2021 45.36 45.83 44.62 45.48 630,004 -0.24(-0.53%)
Nov 29, 2021 46.85 46.85 45.57 45.72 461,736 -0.39(-0.86%)
Nov 26, 2021 46.93 47.13 45.73 46.12 329,666 -1.84(-3.84%)
Nov 24, 2021 47.55 48.04 47.15 47.96 200,200 +0.39(+0.81%)
Nov 23, 2021 47.88 48.31 47.35 47.57 416,906 -0.55(-1.15%)
Nov 22, 2021 48.30 49.07 47.31 48.13 315,688 -0.08(-0.16%)
Nov 19, 2021 47.50 48.52 47.50 48.20 293,148 +0.42(+0.88%)
Nov 18, 2021 48.25 48.08 47.67 47.78 423,360 -0.47(-0.97%)
Nov 17, 2021 46.97 48.35 46.62 48.25 274,196 +0.70(+1.47%)
Nov 16, 2021 46.56 47.71 46.35 47.56 285,392 +0.80(+1.71%)
Nov 15, 2021 46.52 47.07 46.29 46.76 269,191 +0.29(+0.63%)
Nov 12, 2021 46.92 46.97 46.36 46.46 345,267 -0.26(-0.56%)
Nov 11, 2021 46.90 47.22 46.52 46.72 295,921 -0.01(-0.02%)
Nov 10, 2021 47.50 46.68 46.73 273,590 -0.72(-1.52%)
Nov 09, 2021 47.51 48.23 47.31 47.46 212,170 -0.03(-0.05%)
Nov 08, 2021 47.75 48.36 47.34 47.48 318,128 -0.39(-0.82%)
Nov 05, 2021 48.22 48.68 47.76 47.88 355,232 +0.08(+0.18%)
Nov 04, 2021 48.12 48.75 47.64 47.79 569,245 +0.01(+0.02%)
Nov 03, 2021 44.41 47.99 44.41 47.78 767,995 +3.05(+6.82%)
Nov 02, 2021 45.26 45.42 44.57 44.73 585,936 -0.54(-1.19%)
Nov 01, 2021 44.00 45.36 43.84 45.27 503,847 +1.36(+3.10%)
Oct 29, 2021 44.21 44.41 43.62 43.91 748,448 -0.29(-0.67%)
Oct 28, 2021 44.49 44.57 43.69 44.20 691,244 -0.17(-0.38%)
Oct 27, 2021 45.89 45.66 43.97 44.37 757,747 -1.00(-2.20%)
Oct 26, 2021 49.56 45.33 45.37 787,741 -2.18(-4.58%)
Oct 25, 2021 46.67 47.65 46.58 47.55 671,950 +0.93(+2.00%)
Oct 22, 2021 45.95 46.73 45.95 46.62 435,793 +0.93(+2.04%)
Oct 21, 2021 45.41 45.71 44.80 45.68 1,410,816 +0.32(+0.70%)
Oct 20, 2021 45.20 45.68 44.73 45.36 664,518 +0.07(+0.15%)
Oct 19, 2021 45.61 45.61 45.00 45.30 295,792 -0.04(-0.09%)
Oct 18, 2021 46.20 46.38 45.23 45.34 405,687 -1.06(-2.28%)
Oct 15, 2021 46.72 46.95 46.32 46.40 802,160 +0.37(+0.80%)
Oct 14, 2021 45.45 46.30 45.41 46.03 490,712 +0.45(+1.00%)
Oct 13, 2021 45.28 45.92 44.74 45.57 496,926 +0.33(+0.72%)
Oct 12, 2021 44.07 45.78 44.07 45.25 479,177 +1.26(+2.86%)
Oct 11, 2021 43.68 44.20 43.68 43.99 701,749 +0.37(+0.85%)
Oct 08, 2021 43.68 44.12 43.50 43.62 344,256 -0.02(-0.04%)
Oct 07, 2021 43.74 44.16 43.57 43.63 559,530 -0.03(-0.08%)
Oct 06, 2021 44.56 45.21 42.63 43.67 392,713 +0.52(+1.21%)
Oct 05, 2021 43.82 43.94 43.15 43.15 408,726 -0.75(-1.70%)
Oct 04, 2021 43.26 43.93 43.20 43.89 459,630 +0.62(+1.44%)
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.