Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2022 52.09 52.54 52.26 462,581 -0.60(-1.13%)
Jan 28, 2022 51.51 52.88 50.67 52.86 498,035 +1.30(+2.53%)
Jan 27, 2022 52.74 53.39 51.07 51.56 265,025 -0.43(-0.82%)
Jan 26, 2022 53.16 53.82 51.79 51.98 340,409 -0.76(-1.44%)
Jan 25, 2022 52.33 53.10 50.95 52.74 393,480 -0.30(-0.57%)
Jan 24, 2022 52.20 53.32 51.06 53.05 464,734 +0.18(+0.34%)
Jan 21, 2022 53.40 54.73 52.70 52.87 323,291 -0.74(-1.38%)
Jan 20, 2022 55.31 55.59 53.52 53.61 237,637 -1.59(-2.88%)
Jan 19, 2022 56.91 57.08 55.19 55.19 289,748 -1.86(-3.26%)
Jan 18, 2022 57.49 57.57 55.68 57.06 393,713 -0.97(-1.67%)
Jan 14, 2022 58.03 0 +1.13(+1.99%)
Jan 13, 2022 56.15 56.92 56.04 56.90 347,036 +0.98(+1.75%)
Jan 12, 2022 56.08 56.72 55.67 55.92 318,751 +0.04(+0.07%)
Jan 11, 2022 55.58 55.88 54.76 55.88 243,734 +0.57(+1.03%)
Jan 10, 2022 55.58 55.68 54.92 55.31 395,440 -0.29(-0.53%)
Jan 07, 2022 54.92 55.85 54.89 55.60 379,626 +0.49(+0.90%)
Jan 06, 2022 55.60 55.67 55.00 55.11 332,306 +0.01(+0.02%)
Jan 05, 2022 55.87 57.15 55.06 55.10 397,476 -0.47(-0.84%)
Jan 04, 2022 54.34 55.99 54.34 55.57 356,413 +1.30(+2.40%)
Jan 03, 2022 54.06 54.74 53.67 54.26 280,110 +0.86(+1.60%)
Dec 31, 2021 52.53 53.56 52.53 53.41 203,561 +0.67(+1.26%)
Dec 30, 2021 53.05 53.56 52.65 52.74 145,323 -0.42(-0.79%)
Dec 29, 2021 52.95 53.41 52.85 53.16 131,266 +0.34(+0.65%)
Dec 28, 2021 52.76 53.31 52.64 52.82 201,569 +0.02(+0.04%)
Dec 27, 2021 51.97 52.84 51.47 52.80 173,079 +0.93(+1.80%)
Dec 23, 2021 51.78 52.18 51.56 51.87 168,393 +0.48(+0.94%)
Dec 22, 2021 50.82 51.63 50.51 51.38 205,492 +0.54(+1.07%)
Dec 21, 2021 49.90 50.89 49.75 50.84 194,318 +1.51(+3.06%)
Dec 20, 2021 50.15 50.21 48.55 49.33 308,457 -1.76(-3.44%)
Dec 17, 2021 52.15 52.43 50.98 51.09 625,455 -1.17(-2.24%)
Dec 16, 2021 53.34 53.85 52.01 52.26 361,100 -0.66(-1.24%)
Dec 15, 2021 52.47 52.98 51.56 52.91 323,046 +0.57(+1.09%)
Dec 14, 2021 51.81 53.09 51.81 52.34 441,540 +0.29(+0.55%)
Dec 13, 2021 52.78 53.34 51.86 52.06 332,005 -1.30(-2.44%)
Dec 10, 2021 53.66 53.72 52.82 53.36 254,457 +0.33(+0.63%)
Dec 09, 2021 52.95 53.75 52.76 53.03 266,601 -0.57(-1.06%)
Dec 08, 2021 53.52 54.11 53.11 53.60 241,497 +0.32(+0.61%)
Dec 07, 2021 53.55 54.44 53.17 53.28 331,464 +0.06(+0.11%)
Dec 06, 2021 53.63 54.10 52.97 53.22 328,717 +0.51(+0.97%)
Dec 03, 2021 51.04 53.69 51.01 52.71 612,984 +1.88(+3.70%)
Dec 02, 2021 48.81 51.15 48.59 50.82 262,384 +2.39(+4.92%)
Dec 01, 2021 51.13 51.38 48.43 48.44 375,299 -1.44(-2.88%)
Nov 30, 2021 51.20 51.65 49.58 49.87 369,500 -1.82(-3.51%)
Nov 29, 2021 53.62 53.95 51.52 51.69 327,393 -1.37(-2.58%)
Nov 26, 2021 53.22 54.03 52.07 53.06 318,856 -2.39(-4.30%)
Nov 24, 2021 55.77 55.95 55.00 55.44 233,079 -0.90(-1.60%)
Nov 23, 2021 56.65 57.00 55.60 56.34 604,939 -0.02(-0.03%)
Nov 22, 2021 56.32 57.21 56.17 56.36 376,658 +0.40(+0.71%)
Nov 19, 2021 54.93 56.34 54.84 55.97 325,073 +0.35(+0.63%)
Nov 18, 2021 55.22 55.66 55.33 55.62 306,594 +0.54(+0.98%)
Nov 17, 2021 54.36 55.26 54.05 55.08 340,666 +0.30(+0.55%)
Nov 16, 2021 55.32 56.12 54.74 54.78 376,034 -0.36(-0.65%)
Nov 15, 2021 55.61 55.61 54.49 55.14 322,424 +0.10(+0.19%)
Nov 12, 2021 54.95 55.27 54.64 55.03 267,822 +0.21(+0.38%)
Nov 11, 2021 54.23 55.84 54.02 54.82 329,331 +0.88(+1.63%)
Nov 10, 2021 53.78 53.95 441,607 -0.39(-0.71%)
Nov 09, 2021 57.17 57.17 53.90 54.33 478,229 -1.45(-2.61%)
Nov 08, 2021 55.65 56.34 55.31 55.79 361,288 +0.75(+1.36%)
Nov 05, 2021 53.64 55.17 53.42 55.04 233,489 +2.14(+4.05%)
Nov 04, 2021 53.92 54.00 52.77 52.90 272,078 -0.72(-1.34%)
Nov 03, 2021 52.33 54.24 52.33 53.62 258,003 +1.10(+2.09%)
Nov 02, 2021 51.72 52.69 51.43 52.52 196,528 +1.02(+1.98%)
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.