Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2022 47.41 49.31 49.11 6,466,272 +1.43(+2.99%)
Jan 28, 2022 47.18 47.72 45.46 47.69 3,371,331 +0.41(+0.86%)
Jan 27, 2022 47.67 48.87 47.19 47.28 3,379,436 -0.24(-0.51%)
Jan 26, 2022 48.37 49.35 47.20 47.52 2,244,114 -0.59(-1.23%)
Jan 25, 2022 47.41 48.45 46.70 48.11 2,309,729 +0.20(+0.43%)
Jan 24, 2022 48.07 48.45 46.25 47.91 2,869,537 -0.70(-1.45%)
Jan 21, 2022 47.95 48.89 47.60 48.61 5,055,727 +1.06(+2.22%)
Jan 20, 2022 47.51 48.53 47.40 47.56 3,498,556 +0.53(+1.12%)
Jan 19, 2022 48.71 48.92 46.97 47.03 1,946,544 -1.43(-2.94%)
Jan 18, 2022 48.95 49.00 48.17 48.45 1,805,066 -0.57(-1.17%)
Jan 14, 2022 49.03 0 +0.02(+0.04%)
Jan 13, 2022 48.19 49.38 48.18 49.01 1,529,449 +1.00(+2.08%)
Jan 12, 2022 48.20 48.82 47.96 48.01 1,311,978 -0.29(-0.59%)
Jan 11, 2022 48.91 49.20 47.83 48.30 1,984,120 -0.91(-1.84%)
Jan 10, 2022 49.55 49.70 48.62 49.21 2,246,717 -0.46(-0.93%)
Jan 07, 2022 49.16 50.33 49.00 49.67 3,021,098 +0.31(+0.64%)
Jan 06, 2022 49.48 49.84 49.04 49.35 2,206,885 +0.41(+0.83%)
Jan 05, 2022 49.75 50.56 48.84 48.95 2,318,834 -0.41(-0.83%)
Jan 04, 2022 48.33 50.03 48.20 49.35 2,677,907 +1.25(+2.60%)
Jan 03, 2022 47.56 48.21 47.16 48.10 2,451,444 +0.75(+1.58%)
Dec 31, 2021 47.12 47.72 47.04 47.35 1,643,086 +0.19(+0.41%)
Dec 30, 2021 46.49 47.46 46.48 47.16 1,915,423 +0.63(+1.36%)
Dec 29, 2021 46.21 46.80 45.51 46.52 1,638,819 +0.51(+1.10%)
Dec 28, 2021 45.74 46.13 45.49 46.02 1,273,074 +0.23(+0.50%)
Dec 27, 2021 45.04 45.81 44.59 45.79 1,145,150 +0.62(+1.36%)
Dec 23, 2021 45.22 45.40 44.98 45.17 1,396,221 +0.11(+0.24%)
Dec 22, 2021 45.29 45.50 44.90 45.06 1,286,228 -0.13(-0.28%)
Dec 21, 2021 44.61 45.59 44.61 45.19 1,844,915 +1.02(+2.31%)
Dec 20, 2021 44.33 44.61 43.61 44.17 2,129,673 -1.28(-2.81%)
Dec 17, 2021 45.27 45.86 44.62 45.45 5,588,233 +0.33(+0.73%)
Dec 16, 2021 45.01 45.74 44.71 45.12 2,271,854 +0.24(+0.53%)
Dec 15, 2021 44.07 45.16 43.89 44.88 3,720,554 +1.07(+2.43%)
Dec 14, 2021 44.58 44.88 43.65 43.82 3,209,324 -0.58(-1.30%)
Dec 13, 2021 44.36 44.59 44.03 44.39 3,973,703 -0.02(-0.04%)
Dec 10, 2021 46.09 46.09 44.23 44.41 2,439,279 -1.27(-2.77%)
Dec 09, 2021 46.03 46.24 45.50 45.68 1,992,502 -0.69(-1.49%)
Dec 08, 2021 45.24 46.66 45.17 46.37 3,190,289 +0.99(+2.19%)
Dec 07, 2021 44.98 45.79 44.80 45.38 2,518,381 +0.73(+1.62%)
Dec 06, 2021 43.85 45.28 43.77 44.65 2,314,083 +1.35(+3.12%)
Dec 03, 2021 43.15 43.55 42.71 43.30 2,015,400 +0.15(+0.34%)
Dec 02, 2021 42.30 43.62 42.25 43.15 3,222,962 +1.20(+2.87%)
Dec 01, 2021 43.82 44.63 41.72 41.95 3,158,856 -1.13(-2.62%)
Nov 30, 2021 44.79 44.85 43.07 43.08 7,300,984 -2.02(-4.48%)
Nov 29, 2021 45.63 45.68 45.04 45.10 3,184,552 -0.35(-0.77%)
Nov 26, 2021 45.80 46.18 44.87 45.45 1,608,172 -1.68(-3.57%)
Nov 24, 2021 46.73 47.65 46.67 47.13 1,908,008 +0.27(+0.57%)
Nov 23, 2021 46.43 47.34 45.87 46.86 1,931,780 +0.67(+1.45%)
Nov 22, 2021 45.96 46.81 45.56 46.19 3,186,370 -0.95(-2.03%)
Nov 19, 2021 48.91 49.18 46.71 47.15 3,704,155 -1.78(-3.64%)
Nov 18, 2021 49.73 49.73 48.65 48.93 3,147,064 -0.63(-1.28%)
Nov 17, 2021 49.18 49.59 48.42 49.56 2,852,457 +0.00(+0.00%)
Nov 16, 2021 50.00 50.00 49.20 49.56 1,636,401 -0.36(-0.72%)
Nov 15, 2021 50.10 50.10 49.21 49.92 1,257,137 -0.17(-0.35%)
Nov 12, 2021 50.45 50.64 50.00 50.10 1,982,956 -0.28(-0.56%)
Nov 11, 2021 50.28 50.45 49.46 50.38 2,483,452 +0.11(+0.22%)
Nov 10, 2021 48.33 50.27 3,621,709 +1.77(+3.65%)
Nov 09, 2021 48.10 48.93 47.59 48.50 2,934,532 +0.29(+0.61%)
Nov 08, 2021 49.29 49.29 47.88 48.20 3,021,112 -1.36(-2.74%)
Nov 05, 2021 49.79 50.45 47.96 49.56 4,252,038 +1.09(+2.25%)
Nov 04, 2021 50.48 50.48 48.22 48.47 4,511,729 -1.89(-3.76%)
Nov 03, 2021 49.93 50.58 49.71 50.36 1,821,959 +0.28(+0.57%)
Nov 02, 2021 50.77 50.78 49.35 50.08 1,580,732 -0.46(-0.91%)
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.