Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2021 44.34 44.76 43.18 43.22 9,829,633 -1.24(-2.79%)
Dec 30, 2021 42.77 45.09 42.63 44.46 14,528,166 +1.70(+3.98%)
Dec 29, 2021 43.17 43.55 42.56 42.76 8,715,406 -0.67(-1.54%)
Dec 28, 2021 44.21 44.78 43.23 43.43 8,831,519 -0.90(-2.03%)
Dec 27, 2021 44.21 44.92 44.13 44.33 8,589,726 +0.17(+0.38%)
Dec 23, 2021 44.00 44.53 43.00 44.16 8,977,574 +0.26(+0.59%)
Dec 22, 2021 44.05 44.56 43.62 43.90 10,127,636 -0.46(-1.04%)
Dec 21, 2021 43.23 44.45 42.73 44.36 9,531,433 +1.38(+3.21%)
Dec 20, 2021 42.37 43.27 41.79 42.98 12,312,096 -0.09(-0.21%)
Dec 17, 2021 42.70 44.03 41.63 43.07 29,138,012 -0.06(-0.14%)
Dec 16, 2021 44.43 45.03 42.72 43.13 13,047,639 -0.94(-2.13%)
Dec 15, 2021 44.00 44.24 42.74 44.07 14,945,980 -0.28(-0.63%)
Dec 14, 2021 44.04 44.69 43.70 44.35 11,197,055 -0.25(-0.56%)
Dec 13, 2021 45.55 45.90 43.78 44.60 11,698,009 -0.96(-2.11%)
Dec 10, 2021 46.60 46.60 44.97 45.56 14,060,664 -0.90(-1.94%)
Dec 09, 2021 47.21 48.22 46.41 46.46 26,114,452 +0.74(+1.62%)
Dec 08, 2021 44.60 46.20 44.34 45.72 18,408,200 +1.26(+2.83%)
Dec 07, 2021 45.07 46.34 44.32 44.46 21,186,068 -0.01(-0.02%)
Dec 06, 2021 42.11 44.72 41.75 44.47 26,217,028 +2.40(+5.70%)
Dec 03, 2021 42.82 43.10 41.01 42.07 26,133,992 -0.58(-1.36%)
Dec 02, 2021 43.06 43.16 41.75 42.65 24,346,200 -0.17(-0.40%)
Dec 01, 2021 44.91 46.50 42.80 42.82 34,083,760 -1.12(-2.55%)
Nov 30, 2021 45.51 45.85 43.00 43.94 36,163,820 -1.84(-4.02%)
Nov 29, 2021 51.88 52.27 45.63 45.78 71,603,824 -1.29(-2.74%)
Nov 26, 2021 46.64 47.35 46.23 47.07 7,861,300 -0.45(-0.95%)
Nov 24, 2021 46.66 47.64 46.17 47.52 9,979,511 +0.38(+0.81%)
Nov 23, 2021 47.20 47.46 45.98 47.14 19,659,640 -0.17(-0.36%)
Nov 22, 2021 48.51 48.55 46.52 47.31 26,606,732 -1.09(-2.25%)
Nov 19, 2021 49.12 50.37 48.40 48.40 26,187,820 -0.20(-0.41%)
Nov 18, 2021 50.65 48.66 48.46 48.60 22,355,106 -2.01(-3.97%)
Nov 17, 2021 52.03 52.14 50.58 50.61 16,955,396 -1.50(-2.88%)
Nov 16, 2021 52.86 53.00 51.88 52.11 10,657,036 -0.84(-1.59%)
Nov 15, 2021 52.41 53.91 52.41 52.95 21,959,904 +0.70(+1.34%)
Nov 12, 2021 52.30 52.81 51.92 52.25 13,289,136 +0.27(+0.52%)
Nov 11, 2021 52.59 52.84 51.84 51.98 13,965,457 -0.35(-0.67%)
Nov 10, 2021 53.25 52.33 18,943,022 -1.37(-2.55%)
Nov 09, 2021 54.11 54.93 53.16 53.70 11,224,144 -0.38(-0.70%)
Nov 08, 2021 53.45 54.32 53.20 54.08 10,551,556 +0.93(+1.75%)
Nov 05, 2021 54.11 54.18 52.81 53.15 13,273,822 -0.53(-0.99%)
Nov 04, 2021 54.58 54.84 53.18 53.68 11,274,008 -0.85(-1.56%)
Nov 03, 2021 53.68 54.55 53.10 54.53 9,819,702 +0.54(+1.00%)
Nov 02, 2021 55.04 55.08 53.77 53.99 11,566,239 -1.12(-2.03%)
Nov 01, 2021 53.56 55.33 54.73 55.11 14,742,103 +1.57(+2.93%)
Oct 29, 2021 54.01 54.48 53.15 53.54 14,846,665 -0.75(-1.38%)
Oct 28, 2021 55.08 55.64 53.89 54.29 22,510,802 -0.52(-0.95%)
Oct 27, 2021 60.05 60.16 54.78 54.81 48,137,272 -6.62(-10.78%)
Oct 26, 2021 62.66 61.43 22,589,174 -0.68(-1.09%)
Oct 25, 2021 61.52 62.67 60.45 62.11 15,848,965 -0.13(-0.21%)
Oct 22, 2021 63.81 64.47 62.09 62.24 17,636,530 -3.16(-4.83%)
Oct 21, 2021 65.67 65.98 64.73 65.40 10,874,414 -0.40(-0.61%)
Oct 20, 2021 66.36 68.41 65.54 65.80 15,934,972 -0.31(-0.47%)
Oct 19, 2021 65.14 67.36 64.30 66.11 11,484,858 +1.27(+1.96%)
Oct 18, 2021 62.69 65.06 62.67 64.84 10,355,661 +2.07(+3.30%)
Oct 15, 2021 63.24 63.43 62.29 62.77 6,693,584 -0.40(-0.63%)
Oct 14, 2021 63.01 63.78 62.75 63.17 6,811,960 +0.97(+1.56%)
Oct 13, 2021 61.96 62.74 61.51 62.20 9,423,925 +0.75(+1.22%)
Oct 12, 2021 61.68 62.80 60.80 61.45 9,943,654 -0.65(-1.05%)
Oct 11, 2021 62.99 63.51 62.07 62.10 10,011,644 -1.58(-2.48%)
Oct 08, 2021 64.25 64.34 63.31 63.68 8,099,040 -0.29(-0.45%)
Oct 07, 2021 62.19 64.36 62.20 63.97 15,002,685 +2.68(+4.37%)
Oct 06, 2021 58.95 61.71 58.79 61.29 10,638,395 +1.43(+2.39%)
Oct 05, 2021 59.21 60.67 58.82 59.86 12,003,873 +1.47(+2.52%)
Oct 04, 2021 61.04 61.16 57.64 58.39 17,375,928 -3.59(-5.79%)
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.