Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2022 48.22 51.10 51.08 903,467 +1.88(+3.82%)
Jan 28, 2022 48.64 49.23 46.68 49.20 719,304 +0.93(+1.93%)
Jan 27, 2022 52.32 53.85 47.31 48.27 1,454,855 -2.03(-4.03%)
Jan 26, 2022 52.16 52.99 49.63 50.30 792,949 -1.18(-2.30%)
Jan 25, 2022 51.12 51.88 49.54 51.49 801,805 -0.55(-1.05%)
Jan 24, 2022 50.06 52.12 49.32 52.03 728,157 +0.64(+1.24%)
Jan 21, 2022 52.97 53.27 50.95 51.40 535,492 -2.29(-4.27%)
Jan 20, 2022 53.56 56.13 53.53 53.69 652,509 -0.16(-0.29%)
Jan 19, 2022 55.12 55.12 53.65 53.85 433,023 -1.15(-2.08%)
Jan 18, 2022 55.15 55.95 54.65 54.99 506,885 -0.87(-1.56%)
Jan 14, 2022 55.86 0 +0.77(+1.40%)
Jan 13, 2022 55.30 56.68 54.80 55.09 455,527 +0.25(+0.46%)
Jan 12, 2022 55.21 56.15 54.54 54.83 590,212 -0.32(-0.59%)
Jan 11, 2022 54.69 55.17 53.75 55.16 521,711 +0.57(+1.04%)
Jan 10, 2022 53.14 54.75 52.01 54.59 927,814 +1.03(+1.92%)
Jan 07, 2022 54.83 55.42 53.43 53.56 573,884 +0.26(+0.50%)
Jan 06, 2022 52.77 54.16 52.61 53.30 478,705 +0.59(+1.11%)
Jan 05, 2022 54.30 55.17 52.68 52.71 528,457 -1.41(-2.61%)
Jan 04, 2022 53.21 54.57 52.68 54.12 822,254 +1.49(+2.83%)
Jan 03, 2022 51.28 53.06 51.28 52.63 665,947 +1.91(+3.76%)
Dec 31, 2021 50.47 51.29 50.47 50.72 298,946 -0.09(-0.17%)
Dec 30, 2021 50.81 52.07 50.73 50.81 421,260 -0.14(-0.27%)
Dec 29, 2021 50.67 51.38 50.17 50.95 390,761 +0.09(+0.17%)
Dec 28, 2021 50.73 52.18 50.69 50.86 527,047 -0.06(-0.12%)
Dec 27, 2021 49.91 50.98 49.53 50.92 366,031 +0.61(+1.21%)
Dec 23, 2021 49.68 50.88 49.15 50.31 426,188 +0.76(+1.54%)
Dec 22, 2021 49.86 50.10 48.84 49.55 508,446 -0.15(-0.30%)
Dec 21, 2021 47.28 49.73 47.27 49.69 585,058 +2.72(+5.80%)
Dec 20, 2021 46.03 47.42 45.80 46.97 689,253 -0.50(-1.05%)
Dec 17, 2021 46.87 48.19 45.95 47.47 1,342,323 +0.64(+1.36%)
Dec 16, 2021 48.83 49.64 46.77 46.83 990,069 -1.39(-2.88%)
Dec 15, 2021 48.15 48.27 46.48 48.22 1,201,788 -0.11(-0.22%)
Dec 14, 2021 48.89 50.43 48.28 48.33 832,403 -1.01(-2.04%)
Dec 13, 2021 49.96 50.60 48.22 49.34 889,249 -1.37(-2.70%)
Dec 10, 2021 51.60 51.72 49.95 50.71 652,559 -0.32(-0.63%)
Dec 09, 2021 51.06 52.02 50.13 51.04 936,478 -1.06(-2.03%)
Dec 08, 2021 52.17 52.83 51.58 52.09 1,426,013 +0.66(+1.28%)
Dec 07, 2021 52.02 53.22 51.04 51.44 897,768 -0.19(-0.36%)
Dec 06, 2021 50.16 52.64 49.36 51.62 1,226,157 +2.59(+5.29%)
Dec 03, 2021 49.94 50.09 48.32 49.03 1,413,344 -1.36(-2.70%)
Dec 02, 2021 49.56 50.41 48.86 50.39 2,703,359 +2.37(+4.93%)
Dec 01, 2021 51.94 52.27 48.00 48.02 745,644 -2.29(-4.55%)
Nov 30, 2021 51.07 51.38 49.45 50.31 1,086,804 -1.62(-3.11%)
Nov 29, 2021 53.14 53.32 51.11 51.93 881,207 -0.21(-0.39%)
Nov 26, 2021 54.67 54.92 50.52 52.13 901,277 -5.61(-9.72%)
Nov 24, 2021 57.45 58.16 57.01 57.74 346,833 -0.28(-0.49%)
Nov 23, 2021 57.55 58.16 56.69 58.03 653,485 +0.50(+0.87%)
Nov 22, 2021 57.94 58.71 56.50 57.53 779,499 -0.52(-0.89%)
Nov 19, 2021 60.23 60.75 57.69 58.05 693,199 -3.36(-5.47%)
Nov 18, 2021 61.33 61.40 60.72 61.40 554,917 +0.61(+1.00%)
Nov 17, 2021 59.97 60.95 59.53 60.80 404,831 +0.73(+1.22%)
Nov 16, 2021 61.66 62.06 59.93 60.06 508,305 -1.79(-2.90%)
Nov 15, 2021 61.86 62.43 60.98 61.86 450,464 +0.95(+1.56%)
Nov 12, 2021 60.37 61.59 60.09 60.91 492,841 +0.35(+0.58%)
Nov 11, 2021 60.83 61.49 60.28 60.55 330,682 -0.21(-0.34%)
Nov 10, 2021 60.54 60.76 406,570 +0.05(+0.08%)
Nov 09, 2021 60.01 61.03 59.64 60.71 426,198 +0.38(+0.63%)
Nov 08, 2021 61.32 61.32 59.95 60.33 276,201 -0.72(-1.19%)
Nov 05, 2021 58.21 61.10 57.73 61.05 690,200 +4.24(+7.46%)
Nov 04, 2021 57.49 58.18 56.57 56.81 392,079 -0.64(-1.11%)
Nov 03, 2021 57.20 57.65 56.81 57.45 271,291 -0.13(-0.22%)
Nov 02, 2021 57.83 57.83 56.64 57.58 380,583 -0.18(-0.31%)
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.