Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2022 44.28 45.94 45.90 117,946 +1.34(+3.01%)
Jan 28, 2022 44.28 44.59 42.93 44.56 160,704 +0.32(+0.72%)
Jan 27, 2022 45.38 46.28 44.09 44.24 97,795 -1.23(-2.69%)
Jan 26, 2022 46.58 47.59 45.26 45.46 102,925 -0.68(-1.48%)
Jan 25, 2022 46.77 46.77 45.37 46.15 155,366 -1.26(-2.67%)
Jan 24, 2022 46.06 47.64 45.73 47.41 111,695 +0.99(+2.14%)
Jan 21, 2022 46.44 47.89 46.15 46.42 130,128 -0.15(-0.33%)
Jan 20, 2022 48.24 48.54 46.47 46.57 149,472 -1.23(-2.57%)
Jan 19, 2022 48.50 48.90 47.77 47.80 171,612 -0.53(-1.09%)
Jan 18, 2022 49.19 49.19 48.24 48.33 135,442 -1.06(-2.14%)
Jan 14, 2022 49.39 0 -0.38(-0.77%)
Jan 13, 2022 50.23 50.42 49.57 49.77 71,561 -0.05(-0.10%)
Jan 12, 2022 50.13 50.47 49.64 49.82 123,657 +0.06(+0.12%)
Jan 11, 2022 51.44 51.44 49.60 49.76 140,585 -1.55(-3.02%)
Jan 10, 2022 52.12 52.38 50.18 51.31 116,763 -1.53(-2.89%)
Jan 07, 2022 53.22 53.72 52.83 52.84 81,626 -0.71(-1.33%)
Jan 06, 2022 53.46 53.87 53.13 53.55 56,575 +0.01(+0.02%)
Jan 05, 2022 53.67 54.72 53.39 53.54 73,471 +0.00(+0.00%)
Jan 04, 2022 53.73 54.28 53.48 53.54 74,224 -0.06(-0.11%)
Jan 03, 2022 52.61 53.98 51.67 53.60 104,011 +0.45(+0.85%)
Dec 31, 2021 53.22 53.52 52.90 53.15 61,844 -0.07(-0.13%)
Dec 30, 2021 53.82 54.18 53.22 53.22 79,659 -0.44(-0.82%)
Dec 29, 2021 53.12 53.77 52.84 53.66 50,864 +0.43(+0.81%)
Dec 28, 2021 52.57 53.25 52.56 53.22 43,158 +0.38(+0.73%)
Dec 27, 2021 52.11 52.94 51.71 52.84 50,265 +0.64(+1.23%)
Dec 23, 2021 52.20 52.61 52.02 52.20 55,914 +0.27(+0.52%)
Dec 22, 2021 51.44 51.95 51.01 51.93 47,200 +0.59(+1.14%)
Dec 21, 2021 50.85 51.48 50.84 51.34 56,636 +0.88(+1.75%)
Dec 20, 2021 49.97 50.62 49.08 50.46 117,483 -0.04(-0.08%)
Dec 17, 2021 51.14 52.07 49.80 50.49 725,192 -1.01(-1.96%)
Dec 16, 2021 52.00 52.89 51.41 51.50 97,003 -0.13(-0.26%)
Dec 15, 2021 50.65 51.83 50.21 51.64 114,421 +1.21(+2.40%)
Dec 14, 2021 49.99 50.84 49.99 50.43 133,820 +0.32(+0.63%)
Dec 13, 2021 50.54 51.24 50.02 50.11 99,745 -0.82(-1.60%)
Dec 10, 2021 51.26 51.28 50.89 50.93 55,942 -0.13(-0.26%)
Dec 09, 2021 51.36 51.87 50.98 51.06 56,504 -0.80(-1.54%)
Dec 08, 2021 51.42 51.98 51.42 51.86 41,872 +0.44(+0.86%)
Dec 07, 2021 51.73 52.23 51.09 51.42 85,980 +0.01(+0.02%)
Dec 06, 2021 51.48 52.05 50.76 51.41 145,157 +0.58(+1.13%)
Dec 03, 2021 51.69 51.69 50.45 50.83 106,421 -0.63(-1.23%)
Dec 02, 2021 49.79 51.89 49.72 51.47 63,108 +1.77(+3.56%)
Dec 01, 2021 51.06 51.35 49.63 49.70 190,143 -0.18(-0.37%)
Nov 30, 2021 50.20 50.24 49.73 49.88 193,831 -0.77(-1.52%)
Nov 29, 2021 51.50 51.58 50.48 50.65 77,424 -0.35(-0.68%)
Nov 26, 2021 52.40 52.78 50.23 50.99 63,650 -2.73(-5.08%)
Nov 24, 2021 53.72 53.92 53.28 53.72 48,306 -0.47(-0.87%)
Nov 23, 2021 53.76 54.41 53.76 54.20 65,778 +0.35(+0.64%)
Nov 22, 2021 53.93 55.10 53.67 53.85 70,282 +0.22(+0.41%)
Nov 19, 2021 53.55 54.28 53.12 53.63 95,735 -0.43(-0.80%)
Nov 18, 2021 54.41 54.20 53.91 54.06 79,854 -0.34(-0.62%)
Nov 17, 2021 54.71 54.96 53.92 54.40 91,845 -0.59(-1.07%)
Nov 16, 2021 53.93 55.11 53.77 54.98 95,923 +0.94(+1.74%)
Nov 15, 2021 54.10 54.10 53.45 54.04 87,481 +0.40(+0.75%)
Nov 12, 2021 54.34 55.43 53.64 53.64 141,270 -0.43(-0.80%)
Nov 11, 2021 54.33 54.89 53.83 54.07 111,449 -0.37(-0.67%)
Nov 10, 2021 54.54 54.44 44,364 -0.13(-0.25%)
Nov 09, 2021 54.43 54.70 53.78 54.57 88,873 -0.03(-0.05%)
Nov 08, 2021 55.27 55.81 54.36 54.60 63,377 -0.29(-0.53%)
Nov 05, 2021 53.50 55.03 53.50 54.89 100,590 +2.07(+3.91%)
Nov 04, 2021 53.04 53.12 52.35 52.82 124,133 +0.11(+0.20%)
Nov 03, 2021 51.84 52.96 51.75 52.72 61,537 +0.80(+1.54%)
Nov 02, 2021 52.25 52.61 51.31 51.92 98,556 -0.26(-0.50%)
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.