Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2021 48.13 48.38 47.73 47.76 17,595,542 +3.08(+6.90%)
Dec 30, 2021 48.15 48.36 44.68 44.68 19,777,586 -1.02(-2.24%)
Dec 29, 2021 48.05 48.36 44.49 45.70 15,279,781 -2.30(-4.80%)
Dec 28, 2021 48.16 48.34 47.89 48.01 20,784,812 +3.28(+7.33%)
Dec 27, 2021 47.63 48.28 44.73 44.73 22,626,690 -2.86(-6.02%)
Dec 23, 2021 47.38 47.98 47.35 47.59 27,169,048 +0.32(+0.67%)
Dec 22, 2021 46.97 47.32 46.57 47.27 25,126,398 +0.19(+0.39%)
Dec 21, 2021 46.32 47.52 45.37 47.09 34,447,936 +1.09(+2.36%)
Dec 20, 2021 46.29 47.73 45.41 46.00 32,459,826 -0.88(-1.88%)
Dec 17, 2021 46.92 47.32 46.38 46.88 54,115,616 -0.26(-0.55%)
Dec 16, 2021 47.06 47.67 44.68 47.14 35,709,360 +0.02(+0.04%)
Dec 15, 2021 47.12 47.12 44.49 47.12 35,101,696 +4.32(+10.10%)
Dec 14, 2021 46.21 46.62 42.80 42.80 36,778,252 -2.83(-6.21%)
Dec 13, 2021 47.16 47.32 45.63 45.63 38,215,188 -1.74(-3.68%)
Dec 10, 2021 47.15 47.38 44.73 47.38 25,643,670 +0.56(+1.19%)
Dec 09, 2021 47.58 47.84 46.77 46.82 34,157,820 -1.92(-3.93%)
Dec 08, 2021 48.76 49.04 46.06 48.73 40,014,100 -3.13(-6.04%)
Dec 07, 2021 50.70 51.87 45.56 51.87 98,854,768 +4.13(+8.66%)
Dec 06, 2021 45.89 47.73 45.61 47.73 42,280,936 +2.05(+4.50%)
Dec 03, 2021 46.07 46.43 45.22 45.68 34,745,176 +1.00(+2.23%)
Dec 02, 2021 45.08 46.18 44.68 44.68 40,152,560 -1.02(-2.24%)
Dec 01, 2021 46.22 46.66 44.49 45.70 37,840,868 +0.07(+0.16%)
Nov 30, 2021 45.91 46.74 45.15 45.63 53,297,284 -0.74(-1.60%)
Nov 29, 2021 45.72 46.49 45.19 46.37 33,927,172 -1.00(-2.12%)
Nov 26, 2021 45.35 47.68 44.62 47.38 27,245,242 -1.36(-2.79%)
Nov 24, 2021 45.31 48.73 45.10 48.73 28,071,968 +1.99(+4.27%)
Nov 23, 2021 46.52 47.52 45.11 46.74 48,182,412 -0.99(-2.08%)
Nov 22, 2021 45.96 47.73 45.37 47.73 35,989,312 +1.87(+4.07%)
Nov 19, 2021 46.00 46.12 45.67 45.86 29,766,690 +1.18(+2.65%)
Nov 18, 2021 46.60 46.08 44.68 44.68 33,056,610 -1.90(-4.09%)
Nov 17, 2021 46.93 47.24 46.35 46.59 25,358,070 -0.35(-0.75%)
Nov 16, 2021 46.72 47.44 46.69 46.94 33,219,130 +0.27(+0.58%)
Nov 15, 2021 46.75 46.96 46.48 46.67 26,610,330 +0.01(+0.02%)
Nov 12, 2021 46.93 47.22 46.54 46.66 25,752,846 -0.20(-0.44%)
Nov 11, 2021 47.31 47.37 46.75 46.86 27,389,576 -0.69(-1.44%)
Nov 10, 2021 47.27 47.55 26,980,698 +0.06(+0.14%)
Nov 09, 2021 47.80 48.01 47.08 47.49 24,261,856 -0.32(-0.68%)
Nov 08, 2021 47.73 48.22 47.36 47.81 34,070,036 +0.58(+1.24%)
Nov 05, 2021 46.88 47.84 46.87 47.23 39,695,408 +0.57(+1.21%)
Nov 04, 2021 46.60 46.70 46.13 46.66 26,728,024 +0.25(+0.54%)
Nov 03, 2021 45.99 46.47 45.79 46.41 25,994,914 +0.76(+1.65%)
Nov 02, 2021 45.69 45.96 45.34 45.66 29,829,506 +0.02(+0.04%)
Nov 01, 2021 45.50 45.68 45.13 45.64 30,395,902 +0.51(+1.12%)
Oct 29, 2021 44.30 45.39 44.14 45.13 45,926,384 +0.85(+1.91%)
Oct 28, 2021 44.34 44.28 33,974,516 +0.17(+0.40%)
Oct 27, 2021 44.69 44.96 44.09 44.11 44,577,216 -0.36(-0.81%)
Oct 26, 2021 45.50 44.47 74,227,624 -1.04(-2.29%)
Oct 25, 2021 45.90 45.42 45.51 46,866,056 -0.05(-0.10%)
Oct 22, 2021 46.41 45.26 45.56 119,996,016 -6.02(-11.68%)
Oct 21, 2021 50.58 51.64 50.50 51.58 41,456,188 +0.58(+1.14%)
Oct 20, 2021 50.89 51.11 50.73 51.00 18,288,910 +0.15(+0.29%)
Oct 19, 2021 50.32 50.86 50.08 50.85 19,958,226 +0.70(+1.40%)
Oct 18, 2021 49.91 50.25 49.48 50.15 24,321,840 -0.01(-0.02%)
Oct 15, 2021 49.92 50.19 49.56 50.16 28,369,840 +0.52(+1.04%)
Oct 14, 2021 48.72 49.74 48.57 49.65 28,859,304 +1.51(+3.14%)
Oct 13, 2021 48.25 48.43 47.77 48.13 20,119,270 +0.08(+0.17%)
Oct 12, 2021 49.34 49.48 47.90 48.05 35,580,296 -1.17(-2.38%)
Oct 11, 2021 49.56 50.11 49.20 49.22 15,678,253 -0.34(-0.69%)
Oct 08, 2021 50.24 50.27 49.46 49.56 17,445,156 -0.34(-0.68%)
Oct 07, 2021 50.03 50.64 49.85 49.90 22,473,212 +0.18(+0.37%)
Oct 06, 2021 49.26 49.80 48.88 49.72 21,766,696 +0.03(+0.06%)
Oct 05, 2021 49.32 50.05 49.25 49.69 19,680,104 +0.41(+0.82%)
Oct 04, 2021 49.67 50.04 48.89 49.29 29,687,886 -0.32(-0.65%)
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.