Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2021 53.42 54.58 53.34 53.90 31,310,818 +0.59(+1.11%)
Dec 30, 2021 52.71 53.62 52.51 53.31 26,874,414 +0.75(+1.42%)
Dec 29, 2021 52.31 52.97 52.09 52.56 28,661,248 -0.39(-0.74%)
Dec 28, 2021 53.90 54.26 52.10 52.95 40,403,596 -1.09(-2.01%)
Dec 27, 2021 53.72 54.20 53.15 54.04 29,957,370 +0.45(+0.83%)
Dec 23, 2021 54.60 54.84 53.22 53.59 42,949,856 -0.77(-1.41%)
Dec 22, 2021 54.08 55.30 53.14 54.36 68,459,960 +0.55(+1.02%)
Dec 21, 2021 54.78 54.80 52.17 53.81 69,916,224 -1.89(-3.39%)
Dec 20, 2021 55.31 56.33 54.61 55.70 60,990,796 +1.41(+2.59%)
Dec 17, 2021 54.70 55.85 53.58 54.29 114,289,472 -1.62(-2.89%)
Dec 16, 2021 53.27 56.07 52.71 55.91 82,317,232 +2.24(+4.17%)
Dec 15, 2021 51.22 53.78 51.01 53.67 82,268,224 +2.98(+5.87%)
Dec 14, 2021 49.99 51.07 49.58 50.70 53,243,840 +0.31(+0.62%)
Dec 13, 2021 48.78 50.87 48.78 50.38 60,130,620 +2.21(+4.59%)
Dec 10, 2021 46.73 48.24 46.65 48.18 28,571,692 +0.64(+1.34%)
Dec 09, 2021 47.02 48.24 47.02 47.54 41,963,156 +0.62(+1.32%)
Dec 08, 2021 48.15 48.45 46.58 46.92 40,971,548 -0.29(-0.62%)
Dec 07, 2021 46.78 47.92 46.00 47.21 45,490,392 +0.22(+0.47%)
Dec 06, 2021 49.09 49.19 46.78 46.99 58,818,236 -2.55(-5.14%)
Dec 03, 2021 49.02 49.66 48.47 49.54 41,165,628 +1.12(+2.32%)
Dec 02, 2021 49.13 50.28 48.17 48.41 50,730,864 -1.50(-3.00%)
Dec 01, 2021 47.89 50.36 45.45 49.91 65,530,224 +0.87(+1.77%)
Nov 30, 2021 47.75 49.71 47.38 49.04 70,725,768 +1.21(+2.54%)
Nov 29, 2021 50.34 50.84 47.56 47.83 79,521,864 -1.46(-2.96%)
Nov 26, 2021 49.32 50.15 48.61 49.29 72,922,280 +2.84(+6.11%)
Nov 24, 2021 46.72 46.85 46.28 46.45 20,330,120 -0.17(-0.37%)
Nov 23, 2021 46.17 46.96 45.91 46.62 27,330,316 -0.11(-0.23%)
Nov 22, 2021 46.51 46.98 45.99 46.73 29,874,548 +0.37(+0.79%)
Nov 19, 2021 47.43 48.23 46.26 46.37 52,550,632 -0.56(-1.19%)
Nov 18, 2021 46.64 47.08 46.20 46.93 35,978,576 +0.49(+1.06%)
Nov 17, 2021 45.58 46.63 45.35 46.43 40,376,140 +1.16(+2.56%)
Nov 16, 2021 45.15 45.78 44.63 45.27 34,126,972 -0.05(-0.10%)
Nov 15, 2021 45.39 45.73 45.06 45.32 30,405,982 -0.07(-0.16%)
Nov 12, 2021 46.02 46.09 45.25 45.39 30,435,442 -0.41(-0.90%)
Nov 11, 2021 44.94 46.09 44.48 45.80 46,397,476 +1.17(+2.62%)
Nov 10, 2021 43.27 44.63 47,290,012 +1.41(+3.27%)
Nov 09, 2021 44.11 44.16 43.04 43.22 32,739,720 -0.89(-2.03%)
Nov 08, 2021 44.37 44.53 43.45 44.11 62,854,296 -0.26(-0.58%)
Nov 05, 2021 43.90 44.55 42.49 44.37 190,583,392 +4.34(+10.86%)
Nov 04, 2021 40.43 40.59 39.53 40.02 41,812,168 -0.53(-1.31%)
Nov 03, 2021 41.19 41.61 40.25 40.55 49,268,512 -0.57(-1.39%)
Nov 02, 2021 40.79 41.66 38.95 41.12 76,499,480 +1.64(+4.15%)
Nov 01, 2021 39.94 39.61 39.31 39.49 36,090,688 -0.09(-0.23%)
Oct 29, 2021 38.99 39.66 38.78 39.58 33,496,158 +0.51(+1.30%)
Oct 28, 2021 38.86 39.51 38.85 39.07 19,908,028 +0.19(+0.49%)
Oct 27, 2021 39.32 39.41 38.62 38.88 24,660,020 -0.53(-1.35%)
Oct 26, 2021 39.21 39.60 39.41 32,847,770 +0.37(+0.95%)
Oct 25, 2021 39.09 39.12 38.52 39.04 25,241,790 -0.01(-0.02%)
Oct 22, 2021 38.74 39.08 38.57 39.05 18,990,498 +0.27(+0.70%)
Oct 21, 2021 38.96 38.99 38.39 38.78 24,455,636 +0.05(+0.14%)
Oct 20, 2021 38.11 39.01 38.10 38.73 25,174,640 +0.64(+1.69%)
Oct 19, 2021 37.64 38.18 37.59 38.08 18,963,298 +0.70(+1.86%)
Oct 18, 2021 37.51 37.73 37.13 37.39 24,016,746 -0.15(-0.41%)
Oct 15, 2021 37.91 38.03 37.44 37.54 26,028,432 -0.16(-0.43%)
Oct 14, 2021 37.60 37.96 37.56 37.70 19,435,638 +0.23(+0.60%)
Oct 13, 2021 37.78 37.92 37.04 37.48 31,163,234 -0.39(-1.03%)
Oct 12, 2021 38.15 38.19 37.70 37.87 17,926,254 -0.19(-0.50%)
Oct 11, 2021 38.41 38.56 38.01 38.06 13,237,210 -0.35(-0.92%)
Oct 08, 2021 38.66 38.82 38.31 38.41 14,122,675 -0.26(-0.68%)
Oct 07, 2021 38.47 38.87 38.19 38.67 21,854,372 +0.65(+1.71%)
Oct 06, 2021 38.06 38.18 37.72 38.02 33,686,872 -0.27(-0.71%)
Oct 05, 2021 38.48 38.70 38.26 38.29 21,371,340 -0.09(-0.24%)
Oct 04, 2021 38.84 39.22 38.19 38.38 31,939,176 -0.46(-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.