Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2021 48.79 49.58 48.67 49.34 394,513 +0.36(+0.73%)
Dec 30, 2021 49.69 50.37 48.81 48.98 330,175 -0.53(-1.07%)
Dec 29, 2021 48.94 49.71 48.51 49.51 426,295 +0.54(+1.10%)
Dec 28, 2021 48.50 49.58 48.50 48.97 316,466 +0.28(+0.58%)
Dec 27, 2021 48.42 49.10 48.01 48.69 280,081 +0.33(+0.68%)
Dec 23, 2021 47.91 48.76 47.79 48.36 301,441 +0.61(+1.28%)
Dec 22, 2021 47.70 48.59 47.50 47.75 293,628 +0.16(+0.34%)
Dec 21, 2021 47.96 48.73 47.26 47.59 429,518 -0.19(-0.40%)
Dec 20, 2021 47.60 48.41 47.00 47.78 573,965 -0.38(-0.79%)
Dec 17, 2021 47.59 48.39 46.91 48.16 709,688 +0.56(+1.18%)
Dec 16, 2021 48.45 48.82 47.31 47.60 461,751 -0.66(-1.37%)
Dec 15, 2021 47.47 48.66 47.09 48.26 434,321 +0.72(+1.51%)
Dec 14, 2021 47.70 48.62 47.36 47.54 576,841 -0.58(-1.21%)
Dec 13, 2021 48.66 48.69 47.75 48.12 433,972 -1.00(-2.04%)
Dec 10, 2021 49.39 49.70 48.79 49.12 315,023 +0.41(+0.84%)
Dec 09, 2021 49.31 50.32 48.68 48.71 380,122 -1.05(-2.11%)
Dec 08, 2021 49.96 50.90 49.58 49.76 452,001 +0.00(+0.00%)
Dec 07, 2021 49.84 50.69 49.45 49.76 491,953 +0.42(+0.85%)
Dec 06, 2021 50.06 50.17 48.93 49.34 755,841 -0.08(-0.16%)
Dec 03, 2021 49.51 49.76 48.34 49.42 516,393 +0.29(+0.59%)
Dec 02, 2021 47.81 49.78 47.26 49.13 1,096,980 +1.42(+2.98%)
Dec 01, 2021 49.80 50.64 47.66 47.71 629,827 -1.65(-3.34%)
Nov 30, 2021 50.31 50.57 49.18 49.36 947,483 -1.44(-2.83%)
Nov 29, 2021 51.53 51.99 50.59 50.80 707,328 -0.57(-1.11%)
Nov 26, 2021 51.60 52.29 51.17 51.37 461,213 -1.71(-3.22%)
Nov 24, 2021 52.40 53.12 51.62 53.08 472,023 +0.58(+1.10%)
Nov 23, 2021 51.54 52.60 50.70 52.50 577,841 +1.30(+2.54%)
Nov 22, 2021 52.54 52.54 51.03 51.20 812,125 -1.46(-2.77%)
Nov 19, 2021 53.30 53.90 52.62 52.66 432,839 -0.67(-1.26%)
Nov 18, 2021 53.80 53.86 53.27 53.33 591,476 -0.55(-1.02%)
Nov 17, 2021 56.21 56.22 53.86 53.88 555,209 -2.35(-4.18%)
Nov 16, 2021 55.87 56.30 54.75 56.23 505,764 +0.08(+0.14%)
Nov 15, 2021 55.98 57.19 55.95 56.15 462,141 +0.24(+0.43%)
Nov 12, 2021 55.86 56.74 55.54 55.91 607,409 +0.13(+0.23%)
Nov 11, 2021 55.40 56.31 54.92 55.78 447,803 +0.49(+0.89%)
Nov 10, 2021 56.64 55.17 55.29 616,394 -1.50(-2.64%)
Nov 09, 2021 59.13 59.31 56.75 56.79 726,605 -2.24(-3.79%)
Nov 08, 2021 58.79 59.06 57.10 59.03 1,368,907 +0.37(+0.63%)
Nov 05, 2021 59.06 61.30 56.43 58.66 1,037,058 -1.68(-2.78%)
Nov 04, 2021 61.00 61.30 60.34 60.34 537,475 -0.60(-0.98%)
Nov 03, 2021 61.73 62.29 60.67 60.94 566,360 -0.85(-1.38%)
Nov 02, 2021 62.08 62.08 61.04 61.79 688,293 -0.03(-0.05%)
Nov 01, 2021 61.58 62.15 61.39 61.82 478,672 +0.73(+1.19%)
Oct 29, 2021 61.00 61.66 60.55 61.09 351,561 -0.18(-0.29%)
Oct 28, 2021 59.80 61.31 59.79 61.27 435,765 +1.41(+2.36%)
Oct 27, 2021 60.18 60.98 59.49 59.86 965,027 -0.72(-1.19%)
Oct 26, 2021 60.42 60.88 60.58 835,090 +0.29(+0.48%)
Oct 25, 2021 60.00 60.33 59.33 60.29 473,533 +0.24(+0.40%)
Oct 22, 2021 60.17 60.51 59.57 60.05 285,360 -0.19(-0.32%)
Oct 21, 2021 60.18 60.73 59.96 60.24 226,357 -0.03(-0.05%)
Oct 20, 2021 59.99 60.48 59.52 60.27 209,618 +0.30(+0.50%)
Oct 19, 2021 60.25 60.99 59.83 59.97 291,773 +0.27(+0.45%)
Oct 18, 2021 59.52 60.14 59.29 59.70 383,319 +0.21(+0.35%)
Oct 15, 2021 59.85 60.15 59.46 59.49 355,937 +0.01(+0.02%)
Oct 14, 2021 59.14 59.67 58.62 59.48 181,530 +0.60(+1.02%)
Oct 13, 2021 59.23 60.30 58.83 58.88 475,038 -0.34(-0.57%)
Oct 12, 2021 58.24 59.31 57.85 59.22 353,039 +0.94(+1.61%)
Oct 11, 2021 59.00 59.00 57.87 58.28 264,407 -0.54(-0.92%)
Oct 08, 2021 58.59 59.79 58.39 58.82 315,386 +0.58(+1.00%)
Oct 07, 2021 58.81 59.37 58.23 58.24 898,289 -0.04(-0.07%)
Oct 06, 2021 57.59 58.35 57.32 58.28 348,753 +0.34(+0.59%)
Oct 05, 2021 57.68 58.35 57.53 57.94 809,515 +0.36(+0.63%)
Oct 04, 2021 57.47 57.98 57.13 57.58 348,175 -0.07(-0.12%)
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.