Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2022 31.50 32.17 34,900 +1.19(+3.85%)
Jan 28, 2022 30.01 33.00 30.01 30.98 7,360 +0.08(+0.24%)
Jan 27, 2022 30.75 33.75 30.00 30.90 12,551 +0.20(+0.64%)
Jan 26, 2022 32.25 34.49 29.32 30.70 8,782 -1.91(-5.86%)
Jan 25, 2022 31.51 33.75 31.51 32.62 8,471 +1.30(+4.17%)
Jan 24, 2022 33.33 33.75 30.00 31.31 26,065 -2.06(-6.18%)
Jan 21, 2022 35.25 35.99 33.33 33.38 19,231 -3.80(-10.23%)
Jan 20, 2022 36.75 38.25 36.28 37.18 6,641 +0.43(+1.16%)
Jan 19, 2022 35.62 37.56 35.25 36.75 6,938 -0.81(-2.16%)
Jan 18, 2022 38.25 38.33 34.98 37.56 23,265 -0.77(-2.02%)
Jan 14, 2022 38.33 0 -0.34(-0.87%)
Jan 13, 2022 39.00 40.52 38.48 38.67 3,779 -0.64(-1.62%)
Jan 12, 2022 40.50 41.10 39.05 39.31 5,557 -0.75(-1.87%)
Jan 11, 2022 39.00 41.25 38.02 40.06 6,745 +0.76(+1.93%)
Jan 10, 2022 39.00 39.75 36.75 39.30 12,663 -0.49(-1.23%)
Jan 07, 2022 41.25 41.66 39.66 39.79 5,620 -0.80(-1.98%)
Jan 06, 2022 42.38 42.38 39.00 40.59 13,761 -2.31(-5.38%)
Jan 05, 2022 43.50 46.49 42.85 42.90 11,261 -1.25(-2.82%)
Jan 04, 2022 46.42 46.94 43.58 44.15 5,220 -2.35(-5.06%)
Jan 03, 2022 43.50 47.25 43.13 46.50 7,879 +1.50(+3.33%)
Dec 31, 2021 42.99 45.28 39.00 45.00 23,459 +1.12(+2.56%)
Dec 30, 2021 43.50 44.86 42.23 43.88 16,332 +0.38(+0.86%)
Dec 29, 2021 42.75 45.00 40.65 43.50 26,937 +1.58(+3.76%)
Dec 28, 2021 46.50 46.50 41.92 41.92 25,479 -5.21(-11.04%)
Dec 27, 2021 48.81 50.25 46.58 47.13 24,293 -2.74(-5.50%)
Dec 23, 2021 49.50 51.75 48.79 49.88 16,252 -0.08(-0.15%)
Dec 22, 2021 49.50 52.50 49.50 49.95 12,284 +0.63(+1.28%)
Dec 21, 2021 50.25 52.49 49.32 49.32 15,246 -0.18(-0.36%)
Dec 20, 2021 50.25 51.75 49.50 49.50 9,921 -2.25(-4.35%)
Dec 17, 2021 51.52 54.75 50.38 51.75 29,346 -1.39(-2.61%)
Dec 16, 2021 53.25 54.44 50.63 53.14 14,746 -0.50(-0.94%)
Dec 15, 2021 48.75 53.77 48.56 53.64 15,012 +3.38(+6.73%)
Dec 14, 2021 48.09 59.25 48.09 50.26 36,789 +0.68(+1.38%)
Dec 13, 2021 56.25 56.25 49.50 49.58 13,500 -3.88(-7.27%)
Dec 10, 2021 52.50 54.74 50.25 53.46 12,391 +1.71(+3.30%)
Dec 09, 2021 50.66 54.00 50.09 51.75 17,634 +1.40(+2.79%)
Dec 08, 2021 47.25 51.00 46.88 50.35 8,330 +2.92(+6.15%)
Dec 07, 2021 45.28 48.52 45.28 47.43 13,030 +1.73(+3.79%)
Dec 06, 2021 43.50 46.25 42.05 45.70 20,951 +1.90(+4.33%)
Dec 03, 2021 47.05 47.05 43.80 43.80 17,619 -3.44(-7.29%)
Dec 02, 2021 46.50 48.67 45.00 47.24 14,841 +0.72(+1.55%)
Dec 01, 2021 48.75 50.25 46.50 46.52 16,892 -4.09(-8.09%)
Nov 30, 2021 50.25 51.00 46.88 50.62 27,904 -0.53(-1.04%)
Nov 29, 2021 56.25 56.02 51.08 51.15 27,005 -5.03(-8.96%)
Nov 26, 2021 53.17 56.20 52.35 56.18 8,784 +1.01(+1.84%)
Nov 24, 2021 51.60 55.17 51.60 55.17 13,893 +2.00(+3.75%)
Nov 23, 2021 50.30 54.00 50.27 53.17 12,911 +1.42(+2.75%)
Nov 22, 2021 55.61 56.25 49.61 51.75 39,044 -3.41(-6.19%)
Nov 19, 2021 57.59 59.25 54.95 55.16 16,358 -2.07(-3.62%)
Nov 18, 2021 60.00 60.66 57.08 57.23 17,462 -3.47(-5.72%)
Nov 17, 2021 61.05 62.93 60.00 60.70 11,272 -1.48(-2.39%)
Nov 16, 2021 63.75 64.33 60.94 62.19 16,778 -2.31(-3.58%)
Nov 15, 2021 66.00 66.75 62.55 64.50 21,071 +0.45(+0.70%)
Nov 12, 2021 61.25 64.49 61.25 64.05 12,292 +3.02(+4.95%)
Nov 11, 2021 60.75 61.66 60.15 61.03 9,604 +0.46(+0.76%)
Nov 10, 2021 60.75 60.57 18,107 -1.23(-1.99%)
Nov 09, 2021 63.00 63.68 61.51 61.80 16,493 -1.88(-2.96%)
Nov 08, 2021 63.75 65.20 63.08 63.68 11,461 -0.08(-0.12%)
Nov 05, 2021 64.35 65.81 62.48 63.76 8,139 -0.71(-1.11%)
Nov 04, 2021 64.50 65.26 63.52 64.47 11,222 -1.07(-1.64%)
Nov 03, 2021 67.33 67.49 63.90 65.54 11,981 -1.54(-2.29%)
Nov 02, 2021 65.25 69.00 64.25 67.08 20,606 +2.36(+3.65%)
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.