Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2022 45.19 46.49 46.36 222,939 +0.75(+1.63%)
Jan 28, 2022 44.71 45.63 43.56 45.61 234,196 +1.09(+2.45%)
Jan 27, 2022 46.72 47.76 44.23 44.52 317,210 -2.17(-4.64%)
Jan 26, 2022 48.82 49.66 46.42 46.68 153,125 -1.48(-3.07%)
Jan 25, 2022 47.92 48.85 46.40 48.16 169,823 -0.64(-1.30%)
Jan 24, 2022 46.83 49.06 46.04 48.80 186,026 +1.25(+2.63%)
Jan 21, 2022 48.11 49.44 47.17 47.55 187,835 -0.59(-1.22%)
Jan 20, 2022 50.82 51.18 48.05 48.13 277,601 -2.43(-4.81%)
Jan 19, 2022 52.41 52.46 50.09 50.57 224,681 -1.73(-3.31%)
Jan 18, 2022 51.49 52.38 50.98 52.30 271,282 +0.23(+0.44%)
Jan 14, 2022 52.07 0 +0.16(+0.31%)
Jan 13, 2022 49.98 51.92 49.81 51.91 248,998 +2.33(+4.71%)
Jan 12, 2022 50.38 50.69 49.13 49.57 185,228 -0.66(-1.32%)
Jan 11, 2022 50.37 50.56 49.27 50.24 111,526 -0.01(-0.02%)
Jan 10, 2022 50.82 50.82 49.59 50.25 175,162 -0.72(-1.42%)
Jan 07, 2022 52.01 52.48 50.92 50.97 171,657 -1.30(-2.49%)
Jan 06, 2022 52.94 53.13 51.98 52.27 117,462 -0.66(-1.26%)
Jan 05, 2022 54.37 55.26 52.85 52.94 114,061 -1.60(-2.93%)
Jan 04, 2022 53.59 54.96 53.22 54.54 156,904 +1.39(+2.61%)
Jan 03, 2022 52.84 53.86 52.26 53.15 180,130 +0.84(+1.61%)
Dec 31, 2021 51.55 52.52 51.42 52.30 160,441 +0.65(+1.25%)
Dec 30, 2021 52.37 52.91 51.62 51.66 148,818 -0.88(-1.68%)
Dec 29, 2021 51.86 52.95 51.53 52.54 121,827 +0.70(+1.36%)
Dec 28, 2021 52.14 52.49 51.68 51.84 85,480 -0.40(-0.76%)
Dec 27, 2021 51.56 52.26 50.86 52.23 113,540 +0.73(+1.43%)
Dec 23, 2021 51.56 52.17 51.44 51.50 95,262 +0.16(+0.31%)
Dec 22, 2021 50.70 51.63 50.52 51.34 170,724 +0.53(+1.04%)
Dec 21, 2021 49.02 50.97 49.02 50.81 172,721 +2.59(+5.37%)
Dec 20, 2021 50.04 50.12 47.29 48.22 334,677 -2.89(-5.65%)
Dec 17, 2021 51.80 52.79 50.54 51.11 1,516,214 -0.96(-1.85%)
Dec 16, 2021 53.93 54.65 52.08 52.08 244,990 -1.44(-2.69%)
Dec 15, 2021 53.36 53.88 51.57 53.51 409,518 +0.03(+0.06%)
Dec 14, 2021 54.28 54.99 53.43 53.48 229,540 -0.84(-1.55%)
Dec 13, 2021 54.40 55.35 54.26 54.33 251,960 -0.31(-0.56%)
Dec 10, 2021 55.11 55.55 54.32 54.64 114,213 -0.01(-0.02%)
Dec 09, 2021 55.65 56.29 54.64 54.65 145,674 -1.71(-3.03%)
Dec 08, 2021 54.76 56.61 54.74 56.35 243,009 +1.50(+2.73%)
Dec 07, 2021 56.12 56.14 54.78 54.85 201,459 -0.22(-0.40%)
Dec 06, 2021 54.11 56.00 53.83 55.07 210,478 +1.98(+3.74%)
Dec 03, 2021 51.56 53.18 50.98 53.09 303,976 +1.64(+3.18%)
Dec 02, 2021 50.84 52.01 50.49 51.45 188,375 +1.17(+2.33%)
Dec 01, 2021 52.47 52.88 50.27 50.28 175,249 -0.51(-1.00%)
Nov 30, 2021 53.00 53.00 50.71 50.79 305,723 -2.77(-5.17%)
Nov 29, 2021 54.83 54.83 53.36 53.55 187,696 -0.54(-0.99%)
Nov 26, 2021 54.83 55.39 53.30 54.09 121,187 -2.71(-4.77%)
Nov 24, 2021 57.09 57.24 56.57 56.80 85,765 -0.62(-1.07%)
Nov 23, 2021 57.78 58.34 56.71 57.41 182,195 -0.35(-0.60%)
Nov 22, 2021 57.55 58.52 56.58 57.76 180,433 +0.76(+1.34%)
Nov 19, 2021 55.61 57.29 55.57 57.00 159,251 +0.84(+1.50%)
Nov 18, 2021 56.22 56.30 55.80 56.15 235,598 +0.03(+0.05%)
Nov 17, 2021 56.80 57.48 54.98 56.12 252,901 -1.10(-1.93%)
Nov 16, 2021 55.18 57.29 54.54 57.23 399,583 +1.96(+3.54%)
Nov 15, 2021 55.45 55.48 54.74 55.27 298,019 +0.29(+0.52%)
Nov 12, 2021 54.88 55.32 54.31 54.98 209,238 +0.05(+0.09%)
Nov 11, 2021 55.13 55.69 54.71 54.93 109,218 -0.23(-0.41%)
Nov 10, 2021 55.27 55.16 156,733 -0.10(-0.18%)
Nov 09, 2021 55.49 56.33 54.87 55.26 182,274 -0.23(-0.41%)
Nov 08, 2021 55.30 56.63 54.87 55.49 240,113 +0.85(+1.56%)
Nov 05, 2021 52.32 54.98 52.02 54.64 217,002 +2.73(+5.26%)
Nov 04, 2021 52.03 53.42 50.36 51.91 331,907 -2.42(-4.46%)
Nov 03, 2021 53.49 54.82 52.39 54.33 175,890 +0.84(+1.58%)
Nov 02, 2021 54.44 54.59 53.45 53.48 218,618 -0.37(-0.68%)
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.