Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2022 47.40 49.06 49.06 34,626 +1.88(+3.98%)
Jan 28, 2022 46.23 47.04 45.62 47.18 20,696 +0.74(+1.59%)
Jan 27, 2022 48.05 48.05 46.38 46.44 40,307 -1.57(-3.26%)
Jan 26, 2022 48.55 49.27 47.51 48.01 58,692 +0.18(+0.39%)
Jan 25, 2022 48.25 48.48 47.50 47.83 48,018 -1.24(-2.54%)
Jan 24, 2022 48.10 49.12 46.67 49.07 110,558 +0.17(+0.36%)
Jan 21, 2022 49.58 50.22 48.83 48.90 36,734 -0.97(-1.95%)
Jan 20, 2022 51.00 51.46 49.85 49.87 19,695 -0.77(-1.52%)
Jan 19, 2022 51.68 51.91 50.64 50.64 24,162 -0.85(-1.64%)
Jan 18, 2022 52.23 52.43 51.44 51.48 30,034 -1.60(-3.01%)
Jan 14, 2022 53.08 0 +0.70(+1.34%)
Jan 13, 2022 53.73 53.84 52.38 52.38 11,100 -0.97(-1.82%)
Jan 12, 2022 53.44 53.86 53.11 53.35 13,511 +0.18(+0.33%)
Jan 11, 2022 52.28 53.20 52.10 53.17 25,673 +0.89(+1.71%)
Jan 10, 2022 51.94 52.32 51.08 52.28 32,526 -0.25(-0.48%)
Jan 07, 2022 53.28 53.55 52.39 52.53 17,509 -0.80(-1.50%)
Jan 06, 2022 53.03 53.52 52.62 53.33 25,662 +0.19(+0.37%)
Jan 05, 2022 54.61 54.63 53.14 53.14 36,785 -1.49(-2.72%)
Jan 04, 2022 55.13 55.13 53.99 54.62 21,861 -0.21(-0.39%)
Jan 03, 2022 54.33 54.87 54.21 54.84 29,332 +0.55(+1.02%)
Dec 31, 2021 54.57 54.64 54.26 54.28 19,672 -0.18(-0.34%)
Dec 30, 2021 54.60 54.92 54.47 54.47 34,229 -0.13(-0.23%)
Dec 29, 2021 54.56 54.65 54.41 54.60 27,228 +0.12(+0.22%)
Dec 28, 2021 55.17 55.17 54.40 54.47 46,884 -0.50(-0.90%)
Dec 27, 2021 54.29 54.98 54.29 54.97 33,469 +0.94(+1.74%)
Dec 23, 2021 53.74 54.15 53.65 54.03 15,496 +0.44(+0.82%)
Dec 22, 2021 52.87 53.61 52.80 53.59 13,714 +0.59(+1.12%)
Dec 21, 2021 51.95 53.00 51.95 53.00 33,679 +1.52(+2.94%)
Dec 20, 2021 51.49 51.67 51.13 51.48 37,511 -0.64(-1.23%)
Dec 17, 2021 51.75 52.57 51.64 52.12 32,707 -0.03(-0.06%)
Dec 16, 2021 54.22 54.27 52.02 52.15 33,306 -1.65(-3.07%)
Dec 15, 2021 52.67 53.80 51.97 53.80 33,587 +1.31(+2.50%)
Dec 14, 2021 52.45 52.71 52.03 52.49 24,422 -0.46(-0.86%)
Dec 13, 2021 53.94 53.94 52.91 52.95 40,529 -0.83(-1.54%)
Dec 10, 2021 54.10 54.31 53.42 53.77 21,654 +0.16(+0.31%)
Dec 09, 2021 54.48 54.69 53.61 53.61 18,370 -1.10(-2.01%)
Dec 08, 2021 54.57 54.75 54.10 54.71 30,792 +0.14(+0.25%)
Dec 07, 2021 53.63 54.77 53.63 54.57 62,711 +1.96(+3.72%)
Dec 06, 2021 52.34 52.77 51.52 52.61 37,740 +0.21(+0.40%)
Dec 03, 2021 53.34 53.58 51.93 52.40 37,379 -0.48(-0.90%)
Dec 02, 2021 52.75 53.19 52.16 52.88 58,219 +0.08(+0.15%)
Dec 01, 2021 53.92 54.64 52.80 52.80 51,407 -0.28(-0.53%)
Nov 30, 2021 53.94 54.03 52.60 53.08 45,361 -0.79(-1.46%)
Nov 29, 2021 53.20 53.93 52.98 53.87 45,476 +1.42(+2.72%)
Nov 26, 2021 53.37 53.37 52.16 52.45 29,682 -1.56(-2.89%)
Nov 24, 2021 53.36 54.01 52.93 54.01 28,276 +0.26(+0.49%)
Nov 23, 2021 53.98 54.16 53.11 53.74 41,924 -0.28(-0.52%)
Nov 22, 2021 55.02 55.31 54.03 54.03 52,211 -0.93(-1.70%)
Nov 19, 2021 55.16 55.25 54.87 54.96 46,560 -0.10(-0.18%)
Nov 18, 2021 55.34 55.06 54.98 55.06 44,158 +0.16(+0.28%)
Nov 17, 2021 55.29 55.32 54.74 54.90 70,591 -0.39(-0.70%)
Nov 16, 2021 54.77 55.31 54.50 55.29 39,481 +0.52(+0.96%)
Nov 15, 2021 55.19 55.23 54.51 54.77 56,472 -0.22(-0.41%)
Nov 12, 2021 54.74 55.05 54.58 54.99 30,441 +0.53(+0.98%)
Nov 11, 2021 54.33 54.50 54.23 54.45 19,826 +0.60(+1.11%)
Nov 10, 2021 54.81 53.86 46,923 -1.32(-2.39%)
Nov 09, 2021 55.51 55.52 54.77 55.17 59,951 -0.10(-0.18%)
Nov 08, 2021 55.00 55.40 54.89 55.27 66,988 +0.58(+1.07%)
Nov 05, 2021 54.77 55.11 54.38 54.69 55,202 +0.26(+0.48%)
Nov 04, 2021 53.78 54.42 53.65 54.42 53,811 +1.04(+1.95%)
Nov 03, 2021 52.93 53.44 52.79 53.39 45,132 +0.57(+1.09%)
Nov 02, 2021 52.47 52.82 52.47 52.81 27,796 +0.36(+0.69%)
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.