Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2021 51.90 53.02 51.82 52.36 32,231,560 +0.58(+1.11%)
Dec 30, 2021 51.21 52.08 51.01 51.78 27,664,698 +0.73(+1.42%)
Dec 29, 2021 50.82 51.45 50.60 51.06 29,504,076 -0.38(-0.74%)
Dec 28, 2021 52.36 52.71 50.61 51.44 41,591,728 -1.06(-2.01%)
Dec 27, 2021 52.18 52.65 51.63 52.49 30,838,314 +0.43(+0.83%)
Dec 23, 2021 53.04 53.27 51.70 52.06 44,212,864 -0.74(-1.41%)
Dec 22, 2021 52.54 53.72 51.62 52.80 70,473,128 +0.53(+1.02%)
Dec 21, 2021 53.21 53.24 50.68 52.27 71,972,224 -1.84(-3.39%)
Dec 20, 2021 53.73 54.72 53.05 54.11 62,784,324 +1.37(+2.59%)
Dec 17, 2021 53.14 54.26 52.05 52.74 117,650,336 -1.57(-2.89%)
Dec 16, 2021 51.75 54.47 51.21 54.31 84,737,904 +2.17(+4.17%)
Dec 15, 2021 49.75 52.24 49.56 52.14 84,687,448 +2.89(+5.87%)
Dec 14, 2021 48.56 49.61 48.16 49.25 54,809,560 +0.30(+0.62%)
Dec 13, 2021 47.39 49.42 47.39 48.95 61,898,852 +2.15(+4.59%)
Dec 10, 2021 45.40 46.86 45.32 46.80 29,411,886 +0.62(+1.34%)
Dec 09, 2021 45.67 46.86 45.67 46.18 43,197,148 +0.60(+1.32%)
Dec 08, 2021 46.77 47.07 45.25 45.58 42,176,380 -0.28(-0.62%)
Dec 07, 2021 45.44 46.55 44.69 45.86 46,828,108 +0.21(+0.47%)
Dec 06, 2021 47.69 47.78 45.44 45.65 60,547,880 -2.47(-5.14%)
Dec 03, 2021 47.62 48.25 47.09 48.12 42,376,168 +1.09(+2.32%)
Dec 02, 2021 47.72 48.84 46.79 47.03 52,222,684 -1.45(-3.00%)
Dec 01, 2021 46.52 48.92 44.15 48.48 67,457,248 +0.84(+1.77%)
Nov 30, 2021 46.38 48.29 46.03 47.64 72,805,568 +1.18(+2.54%)
Nov 29, 2021 48.90 49.39 46.21 46.46 81,860,328 -1.42(-2.96%)
Nov 26, 2021 47.91 48.72 47.22 47.88 75,066,672 +2.76(+6.11%)
Nov 24, 2021 45.38 45.51 44.96 45.12 20,927,960 -0.17(-0.37%)
Nov 23, 2021 44.85 45.62 44.60 45.29 28,134,006 -0.11(-0.23%)
Nov 22, 2021 45.18 45.64 44.67 45.40 30,753,056 +0.35(+0.79%)
Nov 19, 2021 46.07 46.85 44.94 45.04 54,095,964 -0.54(-1.19%)
Nov 18, 2021 45.31 45.74 44.88 45.59 37,036,580 +0.48(+1.06%)
Nov 17, 2021 44.28 45.30 44.06 45.11 41,563,464 +1.13(+2.56%)
Nov 16, 2021 43.86 44.48 43.35 43.98 35,130,528 -0.04(-0.10%)
Nov 15, 2021 44.10 44.42 43.78 44.02 31,300,118 -0.07(-0.16%)
Nov 12, 2021 44.71 44.77 43.95 44.10 31,330,444 -0.40(-0.90%)
Nov 11, 2021 43.65 44.78 43.21 44.49 47,761,864 +1.13(+2.62%)
Nov 10, 2021 42.03 43.36 48,680,648 +1.37(+3.27%)
Nov 09, 2021 42.85 42.90 41.81 41.99 33,702,484 -0.87(-2.03%)
Nov 08, 2021 43.10 43.26 42.21 42.85 64,702,624 -0.25(-0.58%)
Nov 05, 2021 42.64 43.28 41.28 43.10 196,187,792 +4.22(+10.85%)
Nov 04, 2021 39.27 39.43 38.40 38.88 43,041,720 -0.51(-1.31%)
Nov 03, 2021 40.01 40.42 39.10 39.40 50,717,328 -0.55(-1.39%)
Nov 02, 2021 39.62 40.47 37.84 39.95 78,749,064 +1.59(+4.15%)
Nov 01, 2021 38.80 38.48 38.18 38.36 37,151,992 -0.09(-0.23%)
Oct 29, 2021 37.88 38.53 37.67 38.45 34,481,164 +0.49(+1.30%)
Oct 28, 2021 37.75 38.39 37.74 37.95 20,493,454 +0.18(+0.49%)
Oct 27, 2021 38.20 38.29 37.51 37.77 25,385,184 -0.52(-1.35%)
Oct 26, 2021 38.09 38.46 38.29 33,813,708 +0.36(+0.95%)
Oct 25, 2021 37.97 38.01 37.42 37.93 25,984,064 -0.01(-0.02%)
Oct 22, 2021 37.64 37.96 37.47 37.94 19,548,942 +0.26(+0.70%)
Oct 21, 2021 37.85 37.88 37.30 37.67 25,174,792 +0.05(+0.14%)
Oct 20, 2021 37.02 37.89 37.01 37.62 25,914,938 +0.62(+1.69%)
Oct 19, 2021 36.57 37.09 36.51 37.00 19,520,942 +0.68(+1.86%)
Oct 18, 2021 36.43 36.65 36.07 36.32 24,722,996 -0.15(-0.41%)
Oct 15, 2021 36.83 36.94 36.37 36.47 26,793,838 -0.16(-0.43%)
Oct 14, 2021 36.53 36.88 36.49 36.63 20,007,174 +0.22(+0.60%)
Oct 13, 2021 36.70 36.84 35.99 36.41 32,079,636 -0.38(-1.03%)
Oct 12, 2021 37.06 37.10 36.62 36.79 18,453,402 -0.18(-0.50%)
Oct 11, 2021 37.31 37.46 36.93 36.97 13,626,470 -0.34(-0.92%)
Oct 08, 2021 37.56 37.71 37.22 37.31 14,537,974 -0.25(-0.68%)
Oct 07, 2021 37.37 37.76 37.10 37.57 22,497,032 +0.63(+1.71%)
Oct 06, 2021 36.97 37.09 36.64 36.93 34,677,488 -0.26(-0.71%)
Oct 05, 2021 37.38 37.59 37.16 37.20 21,999,798 -0.09(-0.24%)
Oct 04, 2021 37.73 38.10 37.10 37.29 32,878,398 -0.45(-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.