Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2022 51.22 52.18 51.26 1,209,139 -0.05(-0.10%)
Jan 28, 2022 51.69 52.20 49.77 51.31 1,206,617 -0.17(-0.33%)
Jan 27, 2022 54.51 55.06 50.45 51.48 1,887,300 -1.23(-2.34%)
Jan 26, 2022 54.02 55.05 52.13 52.71 1,829,053 -0.37(-0.69%)
Jan 25, 2022 48.32 53.51 47.87 53.08 2,245,842 +4.39(+9.02%)
Jan 24, 2022 45.80 48.82 44.90 48.68 2,291,793 +1.13(+2.37%)
Jan 21, 2022 49.35 49.42 47.09 47.56 2,029,494 -2.19(-4.40%)
Jan 20, 2022 50.56 52.48 49.63 49.75 1,348,245 -1.41(-2.76%)
Jan 19, 2022 52.04 52.09 50.34 51.16 1,254,121 -0.30(-0.58%)
Jan 18, 2022 52.64 52.96 50.69 51.46 2,035,062 -0.14(-0.27%)
Jan 14, 2022 51.60 0 +1.88(+3.77%)
Jan 13, 2022 50.32 51.05 49.38 49.72 1,612,048 -0.96(-1.89%)
Jan 12, 2022 50.90 51.35 49.57 50.68 1,322,240 -0.03(-0.06%)
Jan 11, 2022 48.84 50.88 47.73 50.71 1,557,073 +2.65(+5.52%)
Jan 10, 2022 48.85 48.92 46.90 48.05 1,085,839 -0.71(-1.46%)
Jan 07, 2022 49.78 50.07 48.32 48.76 1,400,459 -0.77(-1.55%)
Jan 06, 2022 47.49 50.22 47.00 49.53 2,651,163 +3.60(+7.84%)
Jan 05, 2022 48.18 48.33 45.81 45.93 1,405,779 -1.31(-2.78%)
Jan 04, 2022 46.22 48.07 46.22 47.24 1,274,304 +1.65(+3.61%)
Jan 03, 2022 44.00 45.76 43.80 45.60 1,532,343 +1.42(+3.22%)
Dec 31, 2021 43.92 44.46 43.66 44.17 507,205 +0.15(+0.34%)
Dec 30, 2021 44.55 45.14 44.00 44.03 700,916 -0.62(-1.39%)
Dec 29, 2021 44.83 45.69 44.46 44.65 791,711 -0.43(-0.96%)
Dec 28, 2021 46.18 46.66 44.77 45.08 957,767 -0.92(-2.00%)
Dec 27, 2021 44.18 46.15 43.42 46.00 1,130,115 +1.65(+3.72%)
Dec 23, 2021 45.02 45.35 44.25 44.35 1,474,765 -0.58(-1.30%)
Dec 22, 2021 44.47 45.86 43.78 44.93 1,677,035 +0.01(+0.02%)
Dec 21, 2021 43.00 45.39 42.59 44.92 2,374,575 +2.79(+6.63%)
Dec 20, 2021 40.92 42.16 40.22 42.13 1,717,211 -0.32(-0.74%)
Dec 17, 2021 42.21 42.79 41.01 42.45 2,577,143 -0.27(-0.62%)
Dec 16, 2021 43.46 44.58 42.47 42.71 1,286,368 -0.14(-0.32%)
Dec 15, 2021 42.22 43.06 40.60 42.85 1,958,430 +0.45(+1.07%)
Dec 14, 2021 42.79 43.74 42.25 42.40 1,960,485 -1.04(-2.39%)
Dec 13, 2021 44.79 44.83 43.38 43.43 1,031,464 -1.89(-4.16%)
Dec 10, 2021 45.88 46.23 43.69 45.32 1,322,729 +0.14(+0.31%)
Dec 09, 2021 45.35 45.69 44.93 45.18 1,052,201 -0.62(-1.36%)
Dec 08, 2021 46.62 46.84 45.55 45.80 1,163,188 -0.22(-0.47%)
Dec 07, 2021 44.71 46.43 44.56 46.02 1,788,104 +2.47(+5.67%)
Dec 06, 2021 43.74 44.23 42.47 43.55 1,424,439 +1.11(+2.60%)
Dec 03, 2021 44.53 44.83 41.79 42.45 1,975,344 -0.86(-1.98%)
Dec 02, 2021 41.70 43.91 40.68 43.31 3,211,009 +1.18(+2.81%)
Dec 01, 2021 45.34 45.50 41.93 42.12 2,113,513 -1.64(-3.74%)
Nov 30, 2021 44.12 44.90 42.84 43.76 3,799,602 -2.10(-4.58%)
Nov 29, 2021 46.88 47.70 45.72 45.86 1,656,683 +1.01(+2.24%)
Nov 26, 2021 46.08 46.20 43.32 44.86 1,626,198 -3.88(-7.96%)
Nov 24, 2021 48.39 50.10 48.37 48.73 1,338,193 -0.12(-0.24%)
Nov 23, 2021 46.21 49.22 46.09 48.85 2,526,190 +3.73(+8.27%)
Nov 22, 2021 44.68 46.33 44.68 45.12 1,338,835 +0.61(+1.37%)
Nov 19, 2021 45.63 45.88 44.14 44.51 1,635,330 -2.12(-4.55%)
Nov 18, 2021 46.15 47.00 46.61 46.63 1,175,607 +0.75(+1.63%)
Nov 17, 2021 46.99 48.20 45.56 45.88 1,939,323 -1.01(-2.15%)
Nov 16, 2021 47.46 47.83 46.29 46.89 805,657 -0.51(-1.08%)
Nov 15, 2021 47.36 48.21 45.78 47.40 1,590,148 +0.77(+1.65%)
Nov 12, 2021 46.29 46.81 45.95 46.63 1,310,528 -0.36(-0.76%)
Nov 11, 2021 46.91 47.61 46.36 46.99 1,369,904 +0.32(+0.69%)
Nov 10, 2021 48.26 46.66 1,879,478 -1.22(-2.55%)
Nov 09, 2021 47.17 48.00 45.66 47.88 1,819,622 +0.39(+0.83%)
Nov 08, 2021 46.09 48.30 46.05 47.49 2,200,215 +2.15(+4.75%)
Nov 05, 2021 44.92 45.49 43.31 45.34 3,145,387 +1.45(+3.31%)
Nov 04, 2021 42.62 45.99 42.38 43.88 5,231,486 -2.24(-4.86%)
Nov 03, 2021 48.62 49.71 45.31 46.12 3,203,994 -2.71(-5.55%)
Nov 02, 2021 48.50 49.52 48.09 48.83 1,352,736 -0.06(-0.12%)
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.