Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2022 50.14 49.01 49.71 5,879,981 -0.37(-0.75%)
Jan 28, 2022 49.79 50.10 48.79 50.09 5,624,516 +0.32(+0.65%)
Jan 27, 2022 50.62 51.57 49.55 49.76 6,052,198 -0.41(-0.81%)
Jan 26, 2022 52.25 52.52 49.84 50.17 6,940,626 -1.67(-3.23%)
Jan 25, 2022 52.22 53.60 51.50 51.84 11,824,599 -1.20(-2.26%)
Jan 24, 2022 51.38 52.77 50.63 53.04 50,093,504 +14.04(+36.02%)
Jan 21, 2022 39.75 40.10 38.35 39.00 7,527,712 -1.04(-2.60%)
Jan 20, 2022 43.26 43.76 39.87 40.04 5,431,782 -3.11(-7.22%)
Jan 19, 2022 40.92 44.63 40.85 43.15 14,207,382 +1.73(+4.18%)
Jan 18, 2022 39.58 43.38 39.25 41.42 18,457,202 +1.65(+4.14%)
Jan 14, 2022 39.77 0 -0.78(-1.93%)
Jan 13, 2022 40.24 41.80 40.06 40.55 5,777,920 +0.61(+1.52%)
Jan 12, 2022 40.94 41.63 39.40 39.94 6,587,450 -0.83(-2.04%)
Jan 11, 2022 38.96 40.79 38.60 40.78 4,429,099 +1.99(+5.13%)
Jan 10, 2022 40.09 40.13 37.75 38.79 6,228,696 -1.34(-3.34%)
Jan 07, 2022 38.77 40.53 38.63 40.13 9,144,061 -0.68(-1.67%)
Jan 06, 2022 40.49 41.36 39.50 40.81 4,033,294 +0.56(+1.39%)
Jan 05, 2022 41.61 41.92 40.14 40.25 5,322,784 -1.10(-2.66%)
Jan 04, 2022 40.79 41.83 40.59 41.35 3,995,043 +0.08(+0.18%)
Jan 03, 2022 41.63 42.79 41.23 41.28 4,564,541 +0.16(+0.38%)
Dec 31, 2021 41.60 42.29 40.99 41.12 3,210,808 -0.73(-1.75%)
Dec 30, 2021 41.45 42.53 41.39 41.85 2,387,670 +0.16(+0.38%)
Dec 29, 2021 41.09 42.18 40.81 41.69 3,521,890 +0.73(+1.79%)
Dec 28, 2021 42.01 42.58 40.85 40.96 4,177,193 -1.33(-3.15%)
Dec 27, 2021 41.62 42.69 41.49 42.29 2,859,860 +0.51(+1.22%)
Dec 23, 2021 41.34 42.10 40.92 41.78 2,788,264 +0.78(+1.91%)
Dec 22, 2021 40.89 41.36 40.00 41.00 3,333,428 +0.30(+0.74%)
Dec 21, 2021 39.51 41.04 39.51 40.70 4,409,897 +1.68(+4.31%)
Dec 20, 2021 39.07 39.35 37.75 39.02 6,778,902 -0.80(-2.01%)
Dec 17, 2021 38.89 39.95 38.55 39.82 6,182,219 +0.83(+2.14%)
Dec 16, 2021 41.38 41.40 38.88 38.99 5,602,590 -1.96(-4.78%)
Dec 15, 2021 40.79 41.21 39.49 40.94 7,513,503 -0.27(-0.65%)
Dec 14, 2021 40.14 41.62 39.80 41.21 4,305,239 +0.77(+1.91%)
Dec 13, 2021 43.06 43.26 39.47 40.44 7,139,314 -2.66(-6.16%)
Dec 10, 2021 42.23 43.78 39.96 43.09 11,160,182 +0.92(+2.17%)
Dec 09, 2021 42.58 43.37 42.11 42.18 4,273,201 -0.38(-0.90%)
Dec 08, 2021 43.59 43.69 42.30 42.56 4,252,659 -0.83(-1.92%)
Dec 07, 2021 42.88 43.90 42.50 43.39 4,475,629 +1.08(+2.56%)
Dec 06, 2021 42.04 43.96 41.84 42.31 11,812,681 +2.17(+5.41%)
Dec 03, 2021 41.24 41.50 39.70 40.14 6,510,347 -1.19(-2.89%)
Dec 02, 2021 40.33 41.56 39.75 41.33 4,721,485 +1.29(+3.23%)
Dec 01, 2021 43.39 43.92 40.01 40.04 4,978,774 -2.40(-5.66%)
Nov 30, 2021 43.41 43.54 41.46 42.44 6,671,664 -1.73(-3.92%)
Nov 29, 2021 45.08 45.62 43.63 44.17 4,259,984 -0.50(-1.11%)
Nov 26, 2021 44.38 45.28 43.25 44.67 4,898,971 -1.16(-2.53%)
Nov 24, 2021 45.30 46.00 44.01 45.83 5,768,908 -0.71(-1.53%)
Nov 23, 2021 46.84 47.38 45.75 46.54 5,290,265 -1.14(-2.40%)
Nov 22, 2021 47.68 49.62 46.84 47.69 6,391,481 +0.46(+0.96%)
Nov 19, 2021 51.43 51.43 47.05 47.23 9,508,765 -4.53(-8.75%)
Nov 18, 2021 51.37 51.78 51.22 51.76 17,714,114 +4.97(+10.62%)
Nov 17, 2021 48.42 49.03 45.71 46.79 6,703,502 -1.49(-3.09%)
Nov 16, 2021 48.39 48.80 47.82 48.28 3,715,869 -0.07(-0.14%)
Nov 15, 2021 48.27 49.36 47.71 48.35 4,693,165 +0.84(+1.78%)
Nov 12, 2021 48.25 48.75 47.32 47.50 3,110,756 -0.71(-1.48%)
Nov 11, 2021 48.69 49.79 48.17 48.22 3,752,174 -0.04(-0.09%)
Nov 10, 2021 49.03 48.26 3,713,968 -1.09(-2.20%)
Nov 09, 2021 48.56 50.13 48.38 49.34 4,474,276 +0.84(+1.73%)
Nov 08, 2021 48.42 49.11 47.88 48.51 4,223,328 +0.28(+0.58%)
Nov 05, 2021 48.05 48.95 47.22 48.22 3,730,200 +1.11(+2.36%)
Nov 04, 2021 46.96 47.73 46.55 47.11 3,729,802 +0.28(+0.60%)
Nov 03, 2021 43.44 47.43 43.44 46.83 7,901,066 +3.46(+7.98%)
Nov 02, 2021 42.63 43.41 42.14 43.37 2,522,968 +0.64(+1.49%)
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.