Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2022 55.66 55.44 7,369,815 -0.67(-1.20%)
Jan 28, 2022 56.70 57.08 54.33 56.11 7,173,007 -0.62(-1.09%)
Jan 27, 2022 59.24 60.27 56.18 56.73 6,589,621 -2.66(-4.48%)
Jan 26, 2022 60.16 62.21 58.53 59.38 9,464,558 -0.45(-0.75%)
Jan 25, 2022 56.22 60.22 55.49 59.83 7,957,472 +3.12(+5.50%)
Jan 24, 2022 52.60 56.89 52.06 56.72 9,414,701 +1.77(+3.22%)
Jan 21, 2022 58.67 58.80 54.78 54.95 11,278,456 -4.93(-8.23%)
Jan 20, 2022 60.70 62.81 58.62 59.87 16,285,942 +1.58(+2.72%)
Jan 19, 2022 60.01 60.54 57.56 58.29 7,987,174 -0.41(-0.70%)
Jan 18, 2022 59.14 60.18 57.48 58.70 6,128,974 -1.31(-2.18%)
Jan 14, 2022 60.01 0 +0.86(+1.45%)
Jan 13, 2022 60.36 61.84 59.01 59.15 5,900,172 -1.34(-2.21%)
Jan 12, 2022 62.23 62.92 59.49 60.49 6,579,739 -0.31(-0.51%)
Jan 11, 2022 59.35 60.85 57.79 60.80 6,132,506 +0.65(+1.07%)
Jan 10, 2022 60.24 61.25 59.08 60.16 5,776,487 -0.81(-1.33%)
Jan 07, 2022 58.79 61.48 58.31 60.97 8,256,860 +3.83(+6.71%)
Jan 06, 2022 57.62 58.15 55.96 57.14 4,459,052 -0.10(-0.17%)
Jan 05, 2022 57.63 60.40 57.13 57.23 7,769,819 +1.00(+1.77%)
Jan 04, 2022 59.32 59.78 55.93 56.24 8,161,803 -2.77(-4.69%)
Jan 03, 2022 58.89 61.20 58.74 59.00 6,349,439 +0.76(+1.31%)
Dec 31, 2021 57.83 58.70 57.38 58.24 4,034,642 +0.36(+0.62%)
Dec 30, 2021 58.34 60.21 57.81 57.88 4,609,914 -0.41(-0.70%)
Dec 29, 2021 57.80 58.77 57.35 58.29 4,113,789 +0.43(+0.74%)
Dec 28, 2021 57.95 58.22 57.20 57.86 6,145,855 -0.63(-1.07%)
Dec 27, 2021 57.06 58.51 55.94 58.49 6,412,185 +0.46(+0.79%)
Dec 23, 2021 57.67 59.23 57.15 58.03 7,689,186 +0.05(+0.08%)
Dec 22, 2021 55.65 59.19 55.40 57.98 10,833,514 +2.46(+4.44%)
Dec 21, 2021 52.59 55.95 52.54 55.51 11,025,633 +3.60(+6.93%)
Dec 20, 2021 50.72 52.16 50.21 51.92 8,585,411 -0.61(-1.15%)
Dec 17, 2021 51.09 52.57 49.74 52.52 32,511,744 +1.11(+2.17%)
Dec 16, 2021 50.83 52.93 50.81 51.41 12,764,794 +1.58(+3.18%)
Dec 15, 2021 48.40 49.86 47.06 49.82 9,235,560 +0.50(+1.01%)
Dec 14, 2021 47.86 49.93 47.32 49.33 15,002,787 +2.62(+5.61%)
Dec 13, 2021 48.11 48.93 46.14 46.71 5,041,106 -1.00(-2.09%)
Dec 10, 2021 48.85 49.02 46.76 47.70 5,652,388 -1.15(-2.36%)
Dec 09, 2021 46.73 49.83 46.29 48.86 8,923,619 +1.39(+2.92%)
Dec 08, 2021 46.01 47.64 45.92 47.47 5,717,347 +1.58(+3.45%)
Dec 07, 2021 46.01 46.97 45.68 45.89 5,760,646 +1.35(+3.03%)
Dec 06, 2021 43.91 45.69 43.14 44.54 7,278,579 +1.46(+3.38%)
Dec 03, 2021 43.75 43.91 42.29 43.08 6,067,198 -0.73(-1.67%)
Dec 02, 2021 43.44 44.27 42.84 43.81 5,641,530 +1.02(+2.38%)
Dec 01, 2021 46.81 46.97 42.77 42.80 15,567,893 -2.69(-5.91%)
Nov 30, 2021 47.68 48.27 44.54 45.48 9,862,004 -2.55(-5.31%)
Nov 29, 2021 48.11 48.81 46.71 48.04 6,692,418 +1.16(+2.48%)
Nov 26, 2021 46.67 47.06 44.79 46.87 7,458,791 -2.45(-4.97%)
Nov 24, 2021 47.71 50.18 47.36 49.33 7,301,704 +1.41(+2.94%)
Nov 23, 2021 48.06 49.08 47.36 47.92 4,987,640 +0.50(+1.05%)
Nov 22, 2021 46.73 48.58 46.24 47.42 6,523,929 +0.89(+1.91%)
Nov 19, 2021 46.25 47.00 45.64 46.53 5,773,950 -0.10(-0.21%)
Nov 18, 2021 46.48 46.67 46.28 46.63 4,451,966 -0.22(-0.46%)
Nov 17, 2021 47.81 48.88 46.55 46.84 5,486,267 -0.27(-0.58%)
Nov 16, 2021 48.74 48.88 46.88 47.12 8,873,740 -2.38(-4.80%)
Nov 15, 2021 49.84 49.85 48.33 49.49 6,495,958 -1.26(-2.48%)
Nov 12, 2021 49.59 51.67 49.22 50.75 9,524,639 +0.69(+1.39%)
Nov 11, 2021 47.43 50.55 47.31 50.06 14,565,973 +4.18(+9.12%)
Nov 10, 2021 45.95 45.88 6,098,600 -0.30(-0.66%)
Nov 09, 2021 47.63 48.06 45.70 46.18 7,209,899 -1.58(-3.32%)
Nov 08, 2021 48.09 49.48 47.08 47.76 10,779,881 +0.98(+2.09%)
Nov 05, 2021 44.97 47.02 44.97 46.78 8,508,197 +1.46(+3.21%)
Nov 04, 2021 46.43 46.55 44.27 45.33 11,638,700 -1.04(-2.23%)
Nov 03, 2021 46.14 47.56 45.71 46.36 6,699,765 +0.34(+0.74%)
Nov 02, 2021 45.81 46.41 44.87 46.02 10,267,557 +0.34(+0.75%)
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.