Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2022 56.52 56.29 7,257,523 -0.68(-1.20%)
Jan 28, 2022 57.57 57.96 55.17 56.98 7,063,713 -0.63(-1.09%)
Jan 27, 2022 60.15 61.21 57.05 57.60 6,489,216 -2.70(-4.48%)
Jan 26, 2022 61.09 63.17 59.44 60.30 9,320,348 -0.46(-0.75%)
Jan 25, 2022 57.09 61.15 56.34 60.76 7,836,226 +3.17(+5.50%)
Jan 24, 2022 53.41 57.77 52.87 57.59 9,271,251 +1.80(+3.22%)
Jan 21, 2022 59.58 59.71 55.63 55.80 11,106,609 -5.00(-8.23%)
Jan 20, 2022 61.64 63.78 59.53 60.80 16,037,797 +1.61(+2.72%)
Jan 19, 2022 60.94 61.47 58.45 59.19 7,865,476 -0.42(-0.70%)
Jan 18, 2022 60.06 61.11 58.37 59.61 6,035,588 -1.33(-2.18%)
Jan 14, 2022 60.94 0 +0.87(+1.45%)
Jan 13, 2022 61.30 62.80 59.93 60.07 5,810,272 -1.36(-2.21%)
Jan 12, 2022 63.19 63.90 60.41 61.43 6,479,485 -0.32(-0.51%)
Jan 11, 2022 60.26 61.79 58.69 61.74 6,039,067 +0.66(+1.07%)
Jan 10, 2022 61.17 62.20 60.00 61.09 5,688,472 -0.82(-1.33%)
Jan 07, 2022 59.70 62.43 59.21 61.91 8,131,052 +3.89(+6.71%)
Jan 06, 2022 58.51 59.05 56.83 58.02 4,391,110 -0.10(-0.17%)
Jan 05, 2022 58.52 61.34 58.02 58.12 7,651,432 +1.01(+1.77%)
Jan 04, 2022 60.23 60.70 56.80 57.11 8,037,443 -2.81(-4.69%)
Jan 03, 2022 59.80 62.15 59.65 59.92 6,252,694 +0.77(+1.31%)
Dec 31, 2021 58.73 59.60 58.27 59.14 3,973,167 +0.37(+0.62%)
Dec 30, 2021 59.24 61.14 58.71 58.77 4,539,674 -0.42(-0.70%)
Dec 29, 2021 58.70 59.68 58.24 59.19 4,051,108 +0.44(+0.74%)
Dec 28, 2021 58.84 59.12 58.08 58.76 6,052,212 -0.64(-1.07%)
Dec 27, 2021 57.94 59.42 56.81 59.39 6,314,484 +0.47(+0.79%)
Dec 23, 2021 58.57 60.14 58.03 58.92 7,572,028 +0.05(+0.08%)
Dec 22, 2021 56.51 60.11 56.25 58.87 10,668,446 +2.50(+4.44%)
Dec 21, 2021 53.40 56.82 53.35 56.37 10,857,638 +3.65(+6.93%)
Dec 20, 2021 51.51 52.96 50.98 52.72 8,454,597 -0.62(-1.15%)
Dec 17, 2021 51.88 53.38 50.51 53.34 32,016,370 +1.13(+2.17%)
Dec 16, 2021 51.62 53.75 51.60 52.20 12,570,300 +1.61(+3.18%)
Dec 15, 2021 49.15 50.64 47.79 50.60 9,094,840 +0.51(+1.01%)
Dec 14, 2021 48.60 50.70 48.05 50.09 14,774,193 +2.66(+5.61%)
Dec 13, 2021 48.86 49.68 46.85 47.43 4,964,296 -1.01(-2.09%)
Dec 10, 2021 49.60 49.78 47.49 48.44 5,566,264 -1.17(-2.36%)
Dec 09, 2021 47.45 50.61 47.00 49.61 8,787,652 +1.41(+2.92%)
Dec 08, 2021 46.72 48.38 46.63 48.20 5,630,233 +1.61(+3.45%)
Dec 07, 2021 46.72 47.70 46.39 46.59 5,672,872 +1.37(+3.03%)
Dec 06, 2021 44.59 46.39 43.81 45.23 7,167,677 +1.48(+3.38%)
Dec 03, 2021 44.43 44.59 42.94 43.75 5,974,753 -0.74(-1.67%)
Dec 02, 2021 44.11 44.96 43.50 44.49 5,555,571 +1.03(+2.38%)
Dec 01, 2021 47.54 47.70 43.43 43.46 15,330,688 -2.73(-5.91%)
Nov 30, 2021 48.42 49.02 45.23 46.19 9,711,739 -2.59(-5.31%)
Nov 29, 2021 48.86 49.57 47.43 48.78 6,590,447 +1.18(+2.48%)
Nov 26, 2021 47.39 47.79 45.48 47.60 7,345,144 -2.49(-4.97%)
Nov 24, 2021 48.45 50.96 48.09 50.09 7,190,450 +1.43(+2.94%)
Nov 23, 2021 48.80 49.84 48.09 48.66 4,911,644 +0.51(+1.05%)
Nov 22, 2021 47.45 49.33 46.95 48.15 6,424,526 +0.90(+1.91%)
Nov 19, 2021 46.96 47.73 46.35 47.25 5,685,974 -0.10(-0.21%)
Nov 18, 2021 47.20 47.39 46.99 47.35 4,384,132 -0.22(-0.46%)
Nov 17, 2021 48.55 49.63 47.27 47.57 5,402,674 -0.28(-0.58%)
Nov 16, 2021 49.49 49.63 47.61 47.85 8,738,533 -2.41(-4.80%)
Nov 15, 2021 50.62 50.63 49.08 50.26 6,396,980 -1.28(-2.48%)
Nov 12, 2021 50.36 52.47 49.98 51.54 9,379,514 +0.70(+1.39%)
Nov 11, 2021 48.16 51.33 48.04 50.83 14,344,035 +4.25(+9.12%)
Nov 10, 2021 46.66 46.59 6,005,677 -0.31(-0.66%)
Nov 09, 2021 48.36 48.80 46.41 46.89 7,100,043 -1.61(-3.32%)
Nov 08, 2021 48.84 50.25 47.81 48.50 10,615,631 +0.99(+2.09%)
Nov 05, 2021 45.66 47.75 45.66 47.51 8,378,559 +1.48(+3.21%)
Nov 04, 2021 47.15 47.27 44.96 46.03 11,461,364 -1.05(-2.23%)
Nov 03, 2021 46.85 48.29 46.42 47.08 6,597,682 +0.35(+0.74%)
Nov 02, 2021 46.52 47.13 45.56 46.73 10,111,113 +0.35(+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.