Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2021 53.43 54.59 53.35 53.90 31,307,576 +0.59(+1.11%)
Dec 30, 2021 52.72 53.62 52.52 53.31 26,871,634 +0.75(+1.42%)
Dec 29, 2021 52.32 52.97 52.10 52.56 28,658,282 -0.39(-0.74%)
Dec 28, 2021 53.90 54.27 52.11 52.96 40,399,416 -1.09(-2.01%)
Dec 27, 2021 53.72 54.21 53.16 54.04 29,954,270 +0.45(+0.83%)
Dec 23, 2021 54.61 54.84 53.23 53.59 42,945,412 -0.77(-1.41%)
Dec 22, 2021 54.09 55.31 53.15 54.36 68,452,872 +0.55(+1.02%)
Dec 21, 2021 54.78 54.81 52.18 53.81 69,908,992 -1.89(-3.39%)
Dec 20, 2021 55.32 56.33 54.62 55.70 60,984,484 +1.41(+2.59%)
Dec 17, 2021 54.71 55.86 53.59 54.30 114,277,648 -1.62(-2.89%)
Dec 16, 2021 53.27 56.08 52.72 55.91 82,308,712 +2.24(+4.17%)
Dec 15, 2021 51.22 53.78 51.02 53.68 82,259,712 +2.98(+5.87%)
Dec 14, 2021 50.00 51.07 49.58 50.70 53,238,328 +0.31(+0.62%)
Dec 13, 2021 48.78 50.87 48.78 50.39 60,124,396 +2.21(+4.58%)
Dec 10, 2021 46.74 48.24 46.66 48.18 28,568,734 +0.64(+1.34%)
Dec 09, 2021 47.02 48.24 47.02 47.54 41,958,812 +0.62(+1.32%)
Dec 08, 2021 48.15 48.45 46.58 46.92 40,967,308 -0.29(-0.62%)
Dec 07, 2021 46.78 47.93 46.01 47.21 45,485,684 +0.22(+0.47%)
Dec 06, 2021 49.09 49.19 46.78 46.99 58,812,152 -2.55(-5.14%)
Dec 03, 2021 49.03 49.67 48.48 49.54 41,161,368 +1.12(+2.32%)
Dec 02, 2021 49.13 50.28 48.17 48.42 50,725,616 -1.50(-3.00%)
Dec 01, 2021 47.90 50.36 45.45 49.92 65,523,444 +0.87(+1.77%)
Nov 30, 2021 47.75 49.71 47.39 49.05 70,718,448 +1.21(+2.54%)
Nov 29, 2021 50.34 50.85 47.57 47.83 79,513,632 -1.46(-2.96%)
Nov 26, 2021 49.32 50.15 48.61 49.29 72,914,736 +2.84(+6.11%)
Nov 24, 2021 46.72 46.86 46.29 46.46 20,328,016 -0.17(-0.37%)
Nov 23, 2021 46.17 46.97 45.92 46.63 27,327,488 -0.11(-0.23%)
Nov 22, 2021 46.51 46.99 45.99 46.74 29,871,456 +0.37(+0.79%)
Nov 19, 2021 47.43 48.23 46.26 46.37 52,545,192 -0.56(-1.19%)
Nov 18, 2021 46.65 47.09 46.20 46.93 35,974,852 +0.49(+1.06%)
Nov 17, 2021 45.59 46.64 45.36 46.44 40,371,960 +1.16(+2.56%)
Nov 16, 2021 45.16 45.79 44.63 45.28 34,123,440 -0.05(-0.10%)
Nov 15, 2021 45.40 45.73 45.07 45.32 30,402,834 -0.07(-0.16%)
Nov 12, 2021 46.03 46.09 45.25 45.40 30,432,292 -0.41(-0.90%)
Nov 11, 2021 44.94 46.10 44.49 45.81 46,392,672 +1.17(+2.62%)
Nov 10, 2021 43.27 44.64 47,285,120 +1.41(+3.27%)
Nov 09, 2021 44.12 44.16 43.04 43.22 32,736,332 -0.89(-2.03%)
Nov 08, 2021 44.37 44.53 43.45 44.12 62,847,792 -0.26(-0.58%)
Nov 05, 2021 43.90 44.56 42.49 44.37 190,563,664 +4.35(+10.86%)
Nov 04, 2021 40.43 40.60 39.53 40.03 41,807,844 -0.53(-1.31%)
Nov 03, 2021 41.19 41.62 40.25 40.56 49,263,408 -0.57(-1.39%)
Nov 02, 2021 40.79 41.66 38.96 41.13 76,491,560 +1.64(+4.15%)
Nov 01, 2021 39.94 39.62 39.31 39.49 36,086,952 -0.09(-0.23%)
Oct 29, 2021 38.99 39.66 38.78 39.58 33,492,690 +0.51(+1.30%)
Oct 28, 2021 38.87 39.52 38.86 39.07 19,905,966 +0.19(+0.49%)
Oct 27, 2021 39.33 39.42 38.62 38.88 24,657,466 -0.53(-1.35%)
Oct 26, 2021 39.21 39.60 39.42 32,844,370 +0.37(+0.95%)
Oct 25, 2021 39.09 39.13 38.52 39.05 25,239,178 -0.01(-0.02%)
Oct 22, 2021 38.75 39.08 38.58 39.06 18,988,532 +0.27(+0.70%)
Oct 21, 2021 38.97 38.99 38.40 38.78 24,453,104 +0.05(+0.14%)
Oct 20, 2021 38.12 39.01 38.11 38.73 25,172,034 +0.64(+1.69%)
Oct 19, 2021 37.64 38.19 37.59 38.09 18,961,334 +0.70(+1.86%)
Oct 18, 2021 37.51 37.74 37.14 37.39 24,014,260 -0.15(-0.41%)
Oct 15, 2021 37.92 38.03 37.45 37.55 26,025,738 -0.16(-0.43%)
Oct 14, 2021 37.61 37.97 37.57 37.71 19,433,626 +0.23(+0.60%)
Oct 13, 2021 37.78 37.93 37.05 37.48 31,160,006 -0.39(-1.03%)
Oct 12, 2021 38.15 38.20 37.70 37.87 17,924,398 -0.19(-0.50%)
Oct 11, 2021 38.41 38.57 38.02 38.06 13,235,839 -0.35(-0.92%)
Oct 08, 2021 38.67 38.83 38.31 38.41 14,121,213 -0.26(-0.68%)
Oct 07, 2021 38.48 38.88 38.20 38.68 21,852,108 +0.65(+1.71%)
Oct 06, 2021 38.06 38.19 37.73 38.02 33,683,384 -0.27(-0.71%)
Oct 05, 2021 38.49 38.70 38.26 38.30 21,369,128 -0.09(-0.24%)
Oct 04, 2021 38.85 39.22 38.20 38.39 31,935,870 -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.