Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2022 49.56 52.29 52.18 268,084 +2.25(+4.51%)
Jan 28, 2022 49.75 49.98 48.21 49.93 153,832 +0.21(+0.42%)
Jan 27, 2022 50.93 51.68 49.45 49.72 328,376 -0.87(-1.72%)
Jan 26, 2022 52.78 53.42 50.35 50.59 202,665 -1.39(-2.67%)
Jan 25, 2022 52.44 53.86 50.73 51.98 201,184 -1.18(-2.22%)
Jan 24, 2022 51.11 53.41 50.08 53.16 219,583 +1.24(+2.39%)
Jan 21, 2022 51.68 53.65 50.98 51.92 261,879 +0.07(+0.14%)
Jan 20, 2022 53.80 54.62 51.80 51.85 175,082 -1.54(-2.88%)
Jan 19, 2022 54.63 55.00 53.25 53.39 127,891 -1.03(-1.89%)
Jan 18, 2022 55.66 56.28 54.35 54.42 110,122 -2.04(-3.61%)
Jan 14, 2022 56.46 0 -0.12(-0.21%)
Jan 13, 2022 56.79 57.76 56.39 56.58 63,589 +0.29(+0.52%)
Jan 12, 2022 56.99 57.38 56.15 56.29 125,818 -0.74(-1.30%)
Jan 11, 2022 56.63 57.67 55.72 57.03 80,416 +0.32(+0.56%)
Jan 10, 2022 56.68 57.06 55.82 56.71 130,819 -0.24(-0.42%)
Jan 07, 2022 58.17 58.41 56.88 56.95 119,660 -1.42(-2.43%)
Jan 06, 2022 58.35 59.10 58.00 58.37 137,612 -0.08(-0.14%)
Jan 05, 2022 59.36 60.36 58.37 58.45 125,113 -0.82(-1.38%)
Jan 04, 2022 58.73 59.84 58.73 59.27 99,011 +0.36(+0.61%)
Jan 03, 2022 59.62 60.53 58.24 58.91 166,565 -0.77(-1.29%)
Dec 31, 2021 59.37 59.93 58.33 59.68 100,003 +0.45(+0.76%)
Dec 30, 2021 59.81 60.39 59.10 59.23 113,157 -0.68(-1.14%)
Dec 29, 2021 59.25 59.97 58.62 59.91 106,995 +0.60(+1.01%)
Dec 28, 2021 58.59 59.60 58.59 59.31 227,290 +0.49(+0.83%)
Dec 27, 2021 57.94 59.07 57.48 58.82 155,498 +0.95(+1.64%)
Dec 23, 2021 58.18 58.50 57.82 57.87 73,158 -0.12(-0.21%)
Dec 22, 2021 57.84 58.64 57.53 57.99 167,436 +0.00(+0.00%)
Dec 21, 2021 55.80 58.03 55.27 57.99 235,291 +3.22(+5.88%)
Dec 20, 2021 55.89 55.90 53.61 54.77 293,301 -1.96(-3.45%)
Dec 17, 2021 57.60 57.92 56.08 56.73 788,654 -1.29(-2.22%)
Dec 16, 2021 59.49 59.59 57.33 58.02 193,130 -0.86(-1.46%)
Dec 15, 2021 59.04 59.54 58.40 58.88 302,489 -0.06(-0.10%)
Dec 14, 2021 59.46 60.50 58.83 58.94 114,785 -0.85(-1.42%)
Dec 13, 2021 59.84 60.34 59.74 59.79 101,479 -0.05(-0.08%)
Dec 10, 2021 60.46 60.46 58.95 59.84 124,460 +0.23(+0.39%)
Dec 09, 2021 60.68 60.68 59.45 59.61 105,941 -1.59(-2.60%)
Dec 08, 2021 61.56 61.56 60.52 61.20 96,314 +0.02(+0.03%)
Dec 07, 2021 61.73 62.14 61.00 61.18 76,628 +0.37(+0.61%)
Dec 06, 2021 60.45 61.61 60.17 60.81 129,727 +1.42(+2.39%)
Dec 03, 2021 60.84 60.98 58.68 59.39 105,842 -1.06(-1.75%)
Dec 02, 2021 58.50 60.87 58.50 60.45 106,782 +2.25(+3.87%)
Dec 01, 2021 59.94 60.69 58.17 58.20 118,350 +0.05(+0.09%)
Nov 30, 2021 60.10 60.23 57.69 58.15 194,886 -2.89(-4.73%)
Nov 29, 2021 61.77 61.77 59.78 61.04 145,775 +0.58(+0.96%)
Nov 26, 2021 61.90 62.79 59.73 60.46 83,118 -3.48(-5.44%)
Nov 24, 2021 64.12 64.61 63.60 63.94 49,683 -0.68(-1.05%)
Nov 23, 2021 64.15 64.67 63.36 64.62 147,191 +0.45(+0.70%)
Nov 22, 2021 64.48 65.20 63.92 64.17 140,581 +0.32(+0.50%)
Nov 19, 2021 64.43 65.23 63.84 63.85 111,071 -0.76(-1.18%)
Nov 18, 2021 64.28 64.67 63.83 64.61 159,931 +0.84(+1.32%)
Nov 17, 2021 64.34 64.34 62.98 63.77 180,281 -0.86(-1.33%)
Nov 16, 2021 65.22 65.93 64.28 64.63 123,496 -0.59(-0.90%)
Nov 15, 2021 66.95 66.95 64.72 65.22 257,929 -0.47(-0.72%)
Nov 12, 2021 66.15 66.72 65.65 65.69 71,094 +0.13(+0.20%)
Nov 11, 2021 67.61 68.00 65.34 65.56 184,594 -2.11(-3.12%)
Nov 10, 2021 68.02 67.67 100,329 -0.26(-0.38%)
Nov 09, 2021 66.49 68.08 66.34 67.93 109,494 +1.23(+1.84%)
Nov 08, 2021 67.17 67.46 66.25 66.70 143,781 +0.41(+0.62%)
Nov 05, 2021 62.76 66.46 61.97 66.29 242,293 +4.15(+6.68%)
Nov 04, 2021 57.01 62.30 56.20 62.14 325,895 +0.05(+0.08%)
Nov 03, 2021 61.12 62.96 60.82 62.09 163,469 +0.52(+0.84%)
Nov 02, 2021 60.30 61.57 60.05 61.57 91,897 +1.38(+2.29%)
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.