Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2021 50.80 51.36 50.45 51.07 111,778 +0.18(+0.35%)
Dec 30, 2021 51.22 52.06 49.15 50.89 132,150 -0.41(-0.79%)
Dec 29, 2021 51.38 51.82 50.56 51.29 157,675 -0.09(-0.17%)
Dec 28, 2021 51.21 51.93 51.01 51.38 170,943 +0.04(+0.08%)
Dec 27, 2021 50.68 51.44 49.80 51.34 268,379 +0.86(+1.71%)
Dec 23, 2021 49.51 51.19 49.51 50.48 327,272 +0.98(+1.98%)
Dec 22, 2021 49.02 49.63 48.62 49.50 267,940 +0.60(+1.24%)
Dec 21, 2021 47.27 49.06 47.16 48.90 463,770 +2.51(+5.40%)
Dec 20, 2021 46.89 47.98 44.61 46.39 502,227 -1.94(-4.02%)
Dec 17, 2021 47.56 49.34 47.36 48.33 828,514 +0.39(+0.81%)
Dec 16, 2021 49.87 51.09 47.82 47.95 558,601 -0.95(-1.94%)
Dec 15, 2021 49.43 49.88 47.46 48.90 708,574 -0.49(-1.00%)
Dec 14, 2021 50.81 51.43 48.74 49.39 361,965 -1.54(-3.03%)
Dec 13, 2021 52.14 52.14 50.92 50.94 189,155 -1.62(-3.09%)
Dec 10, 2021 53.87 54.18 52.25 52.56 167,975 -0.68(-1.28%)
Dec 09, 2021 53.64 54.36 53.00 53.24 154,644 -1.14(-2.09%)
Dec 08, 2021 54.38 54.91 53.91 54.38 146,265 +0.04(+0.07%)
Dec 07, 2021 55.26 55.92 54.00 54.34 190,400 -0.15(-0.27%)
Dec 06, 2021 54.29 55.63 53.46 54.48 154,904 +1.18(+2.21%)
Dec 03, 2021 53.80 54.50 52.56 53.31 137,755 -0.50(-0.94%)
Dec 02, 2021 51.78 54.06 51.72 53.81 144,788 +2.36(+4.59%)
Dec 01, 2021 53.98 55.15 51.37 51.45 285,229 -0.66(-1.27%)
Nov 30, 2021 53.62 54.57 51.68 52.11 162,077 -2.62(-4.79%)
Nov 29, 2021 56.00 56.29 54.37 54.73 164,082 -0.12(-0.22%)
Nov 26, 2021 56.73 57.86 54.17 54.85 150,801 -4.27(-7.22%)
Nov 24, 2021 59.52 59.70 59.02 59.12 114,855 -0.81(-1.35%)
Nov 23, 2021 58.86 60.40 58.86 59.93 187,693 +1.13(+1.92%)
Nov 22, 2021 59.30 60.47 58.80 58.80 186,280 -0.03(-0.05%)
Nov 19, 2021 60.26 61.03 58.63 58.83 191,198 -1.98(-3.25%)
Nov 18, 2021 61.30 60.88 59.52 60.81 257,443 -0.25(-0.40%)
Nov 17, 2021 60.40 61.23 59.66 61.06 233,624 +0.37(+0.60%)
Nov 16, 2021 59.03 60.77 58.55 60.69 257,938 +1.78(+3.02%)
Nov 15, 2021 59.04 59.04 58.34 58.91 186,639 +0.26(+0.44%)
Nov 12, 2021 58.89 59.29 58.62 58.66 81,681 +0.12(+0.20%)
Nov 11, 2021 58.01 58.75 57.31 58.54 101,819 +0.75(+1.30%)
Nov 10, 2021 59.62 57.79 161,712 -1.86(-3.12%)
Nov 09, 2021 58.59 59.92 57.85 59.65 220,423 +0.79(+1.34%)
Nov 08, 2021 58.71 59.02 57.84 58.85 138,690 +0.50(+0.86%)
Nov 05, 2021 56.26 58.44 56.26 58.35 189,160 +2.81(+5.06%)
Nov 04, 2021 55.87 56.54 55.03 55.54 138,740 -0.03(-0.05%)
Nov 03, 2021 54.55 55.88 54.19 55.57 207,377 +0.86(+1.57%)
Nov 02, 2021 54.37 54.90 53.72 54.71 218,242 +0.34(+0.62%)
Nov 01, 2021 52.04 54.69 51.56 54.38 245,320 +2.82(+5.46%)
Oct 29, 2021 52.12 52.48 51.42 51.56 279,862 -0.80(-1.53%)
Oct 28, 2021 51.51 53.00 51.39 52.36 279,210 +1.02(+1.98%)
Oct 27, 2021 54.19 54.67 51.30 51.34 205,910 -3.11(-5.72%)
Oct 26, 2021 54.28 55.36 54.45 245,997 +0.43(+0.79%)
Oct 25, 2021 53.88 54.03 374,567 -0.11(-0.20%)
Oct 22, 2021 52.31 54.44 50.42 54.14 450,709 -2.21(-3.93%)
Oct 21, 2021 55.96 56.50 55.26 56.35 256,483 +0.03(+0.05%)
Oct 20, 2021 55.33 56.73 55.33 56.32 152,240 +0.91(+1.64%)
Oct 19, 2021 55.31 55.74 54.62 55.41 146,813 +0.45(+0.83%)
Oct 18, 2021 53.62 55.12 53.62 54.96 140,416 +0.44(+0.82%)
Oct 15, 2021 54.78 55.05 53.48 54.51 358,649 +1.09(+2.04%)
Oct 14, 2021 53.14 53.69 52.74 53.43 234,639 +1.04(+1.98%)
Oct 13, 2021 53.75 53.75 52.26 52.39 195,970 -1.38(-2.57%)
Oct 12, 2021 54.08 54.46 53.36 53.77 119,686 -0.17(-0.31%)
Oct 11, 2021 55.52 55.61 53.78 53.94 172,310 -1.28(-2.31%)
Oct 08, 2021 54.26 55.62 52.98 55.22 211,592 +0.90(+1.66%)
Oct 07, 2021 54.42 55.19 54.08 54.32 320,188 +0.67(+1.25%)
Oct 06, 2021 54.49 54.82 52.34 53.64 187,126 -1.69(-3.06%)
Oct 05, 2021 55.51 56.32 54.38 55.33 177,389 +0.06(+0.11%)
Oct 04, 2021 55.58 56.28 54.70 55.28 124,711 -0.61(-1.10%)
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.