Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2021 54.15 56.00 54.15 54.75 16,229 +0.44(+0.81%)
Dec 30, 2021 54.23 55.27 52.74 54.31 17,183 -0.69(-1.25%)
Dec 29, 2021 53.40 57.80 52.59 55.00 68,879 +6.61(+13.66%)
Dec 28, 2021 47.27 48.55 47.27 48.39 9,157 +0.90(+1.90%)
Dec 27, 2021 47.84 48.06 47.49 47.49 3,160 -0.56(-1.17%)
Dec 23, 2021 48.72 48.72 47.88 48.05 6,312 -0.37(-0.76%)
Dec 22, 2021 48.46 48.55 47.65 48.42 12,355 -0.12(-0.25%)
Dec 21, 2021 47.23 48.55 47.23 48.54 14,277 +1.79(+3.83%)
Dec 20, 2021 46.57 47.12 44.15 46.75 24,024 +0.07(+0.15%)
Dec 17, 2021 47.61 47.94 46.40 46.68 22,680 -0.84(-1.77%)
Dec 16, 2021 47.50 48.57 47.50 47.52 7,256 -0.49(-1.02%)
Dec 15, 2021 47.54 48.27 46.81 48.01 13,705 +0.07(+0.15%)
Dec 14, 2021 48.63 48.83 47.90 47.94 30,650 -0.80(-1.64%)
Dec 13, 2021 48.82 49.25 48.09 48.74 21,360 +0.14(+0.29%)
Dec 10, 2021 48.92 49.00 48.20 48.60 12,490 +0.20(+0.41%)
Dec 09, 2021 49.00 49.10 48.01 48.40 8,075 -1.03(-2.08%)
Dec 08, 2021 48.88 49.83 48.88 49.43 7,757 +1.04(+2.15%)
Dec 07, 2021 48.00 48.92 47.75 48.39 52,438 +0.72(+1.51%)
Dec 06, 2021 48.00 48.00 47.51 47.67 19,206 -0.11(-0.23%)
Dec 03, 2021 48.20 48.52 46.80 47.78 49,403 -0.51(-1.06%)
Dec 02, 2021 47.50 48.65 46.56 48.29 23,271 +1.46(+3.12%)
Dec 01, 2021 48.91 49.46 46.31 46.83 22,307 -1.30(-2.70%)
Nov 30, 2021 49.83 50.01 48.13 48.13 8,357 -1.88(-3.76%)
Nov 29, 2021 50.05 50.24 49.35 50.01 16,635 +0.00(+0.00%)
Nov 26, 2021 49.02 50.05 48.54 50.01 16,730 -0.04(-0.08%)
Nov 24, 2021 49.87 50.09 49.62 50.05 8,848 +0.09(+0.18%)
Nov 23, 2021 50.32 50.62 49.96 49.96 7,553 +0.12(+0.24%)
Nov 22, 2021 50.54 51.25 49.84 49.84 11,182 -0.41(-0.82%)
Nov 19, 2021 50.78 51.30 50.09 50.25 14,560 -0.82(-1.61%)
Nov 18, 2021 52.24 51.45 51.17 51.07 16,824 -1.13(-2.16%)
Nov 17, 2021 52.28 52.28 51.75 52.20 5,205 -0.85(-1.60%)
Nov 16, 2021 54.40 54.40 52.79 53.05 4,897 -0.55(-1.03%)
Nov 15, 2021 54.45 54.60 53.40 53.60 4,427 -1.00(-1.83%)
Nov 12, 2021 55.00 55.78 53.84 54.60 10,416 -0.33(-0.60%)
Nov 11, 2021 55.48 55.48 54.86 54.93 3,835 -0.07(-0.13%)
Nov 10, 2021 54.89 55.00 3,318 +0.25(+0.46%)
Nov 09, 2021 54.64 55.00 54.59 54.75 5,310 -0.72(-1.30%)
Nov 08, 2021 55.31 55.55 55.14 55.47 4,584 -0.03(-0.05%)
Nov 05, 2021 53.21 55.60 52.53 55.50 7,048 +2.47(+4.66%)
Nov 04, 2021 53.46 54.08 52.42 53.03 13,852 -0.25(-0.47%)
Nov 03, 2021 51.85 53.28 51.85 53.28 4,049 +1.50(+2.90%)
Nov 02, 2021 51.05 51.78 50.57 51.78 3,848 +0.58(+1.13%)
Nov 01, 2021 50.50 51.46 50.70 51.20 10,840 +0.50(+0.99%)
Oct 29, 2021 50.95 51.35 50.09 50.70 7,251 +0.47(+0.94%)
Oct 28, 2021 50.70 51.38 49.18 50.23 9,554 +0.03(+0.06%)
Oct 27, 2021 50.88 51.38 50.08 50.20 12,260 -0.44(-0.87%)
Oct 26, 2021 51.60 50.64 50.64 10,346 -1.65(-3.16%)
Oct 25, 2021 51.29 52.29 51.20 52.29 5,793 +1.23(+2.41%)
Oct 22, 2021 50.00 52.50 50.00 51.06 17,383 +1.23(+2.47%)
Oct 21, 2021 50.91 51.30 49.83 49.83 56,789 -2.11(-4.06%)
Oct 20, 2021 52.40 52.44 51.94 51.94 1,468 +0.04(+0.08%)
Oct 19, 2021 51.94 51.97 51.81 51.90 2,969 -0.09(-0.17%)
Oct 18, 2021 51.44 52.69 51.13 51.99 6,117 +0.23(+0.44%)
Oct 15, 2021 52.98 53.91 51.76 51.76 10,672 -0.48(-0.92%)
Oct 14, 2021 52.50 52.75 52.00 52.24 7,109 +0.74(+1.44%)
Oct 13, 2021 51.90 52.50 51.50 51.50 3,291 -0.47(-0.90%)
Oct 12, 2021 51.13 51.97 50.57 51.97 7,639 +0.51(+0.99%)
Oct 11, 2021 51.43 52.10 51.18 51.46 3,595 -0.09(-0.17%)
Oct 08, 2021 51.25 51.70 50.90 51.55 5,841 +0.51(+1.00%)
Oct 07, 2021 51.72 51.81 50.81 51.04 10,248 -0.47(-0.91%)
Oct 06, 2021 51.94 53.11 50.86 51.51 20,984 +0.01(+0.02%)
Oct 05, 2021 51.60 52.88 51.50 51.50 10,475 +0.49(+0.96%)
Oct 04, 2021 51.00 51.25 50.31 51.01 7,073 -0.29(-0.57%)
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.