Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2022 45.86 47.00 46.96 53,864,936 +1.05(+2.28%)
Jan 28, 2022 45.89 46.36 44.53 45.91 64,404,048 -0.31(-0.67%)
Jan 27, 2022 48.07 48.15 45.96 46.22 93,333,760 -3.50(-7.04%)
Jan 26, 2022 49.18 50.71 48.81 49.72 56,866,556 +0.66(+1.35%)
Jan 25, 2022 49.06 49.65 48.33 49.05 45,763,164 -0.90(-1.81%)
Jan 24, 2022 49.51 50.14 47.98 49.96 66,746,856 -0.10(-0.19%)
Jan 21, 2022 50.09 51.10 49.97 50.05 48,214,140 +0.00(+0.00%)
Jan 20, 2022 51.80 52.02 49.96 50.05 29,653,034 -1.52(-2.95%)
Jan 19, 2022 52.54 52.76 51.52 51.57 33,366,532 -1.10(-2.08%)
Jan 18, 2022 53.20 53.53 52.59 52.67 36,716,976 -0.90(-1.69%)
Jan 14, 2022 53.57 0 +0.73(+1.38%)
Jan 13, 2022 53.86 54.06 52.68 52.84 30,760,238 -0.77(-1.44%)
Jan 12, 2022 54.00 54.13 52.72 53.61 30,290,484 -0.16(-0.30%)
Jan 11, 2022 53.38 53.94 52.64 53.78 41,397,748 +0.67(+1.27%)
Jan 10, 2022 51.91 53.20 51.27 53.10 51,080,996 +1.70(+3.31%)
Jan 07, 2022 52.12 52.31 51.12 51.40 31,936,492 -0.55(-1.06%)
Jan 06, 2022 52.53 52.58 51.38 51.95 38,186,212 +0.13(+0.26%)
Jan 05, 2022 52.12 54.03 51.77 51.81 61,424,748 +0.70(+1.37%)
Jan 04, 2022 51.52 51.88 50.64 51.11 47,482,792 -0.07(-0.13%)
Jan 03, 2022 49.68 51.20 47.90 51.18 35,201,424 +1.64(+3.32%)
Dec 31, 2021 49.91 50.17 49.50 49.53 16,966,990 +3.20(+6.90%)
Dec 30, 2021 49.94 50.15 46.34 46.34 19,071,088 -1.06(-2.24%)
Dec 29, 2021 49.83 50.15 46.14 47.40 14,733,953 -2.39(-4.80%)
Dec 28, 2021 49.95 50.13 49.66 49.78 20,042,332 +3.40(+7.33%)
Dec 27, 2021 49.39 50.07 46.38 46.38 21,818,416 -2.97(-6.02%)
Dec 23, 2021 49.13 49.76 49.10 49.35 26,198,510 +0.33(+0.67%)
Dec 22, 2021 48.71 49.07 48.29 49.02 24,228,828 +0.19(+0.39%)
Dec 21, 2021 48.03 49.28 47.05 48.83 33,217,382 +1.13(+2.36%)
Dec 20, 2021 48.00 49.50 47.09 47.71 31,300,290 -0.91(-1.88%)
Dec 17, 2021 48.66 49.07 48.10 48.62 52,182,488 -0.27(-0.55%)
Dec 16, 2021 48.80 49.44 46.34 48.89 34,433,740 +0.02(+0.04%)
Dec 15, 2021 48.87 48.87 46.14 48.87 33,847,784 +4.48(+10.10%)
Dec 14, 2021 47.92 48.35 44.39 44.39 35,464,452 -2.94(-6.21%)
Dec 13, 2021 48.91 49.07 47.32 47.32 36,850,056 -1.81(-3.68%)
Dec 10, 2021 48.90 49.13 46.38 49.13 24,727,622 +0.58(+1.19%)
Dec 09, 2021 49.34 49.62 48.50 48.55 32,937,628 -1.99(-3.93%)
Dec 08, 2021 50.56 50.86 47.76 50.54 38,584,708 -3.25(-6.04%)
Dec 07, 2021 52.57 53.79 47.25 53.79 95,323,456 +4.29(+8.66%)
Dec 06, 2021 47.59 49.50 47.30 49.50 40,770,568 +2.13(+4.50%)
Dec 03, 2021 47.77 48.15 46.90 47.37 33,504,000 +1.03(+2.23%)
Dec 02, 2021 46.75 47.89 46.34 46.34 38,718,220 -1.06(-2.24%)
Dec 01, 2021 47.94 48.39 46.14 47.40 36,489,108 +0.07(+0.16%)
Nov 30, 2021 47.61 48.48 46.82 47.32 51,393,388 -0.77(-1.60%)
Nov 29, 2021 47.42 48.22 46.86 48.09 32,715,216 -1.04(-2.12%)
Nov 26, 2021 47.03 49.44 46.28 49.13 26,271,982 -1.41(-2.79%)
Nov 24, 2021 46.99 50.54 46.77 50.54 27,069,176 +2.07(+4.27%)
Nov 23, 2021 48.25 49.28 46.78 48.47 46,461,232 -1.03(-2.08%)
Nov 22, 2021 47.66 49.50 47.05 49.50 34,703,696 +1.94(+4.07%)
Nov 19, 2021 47.71 47.83 47.36 47.56 28,703,358 +1.23(+2.65%)
Nov 18, 2021 48.32 47.78 46.34 46.34 31,875,754 -1.98(-4.09%)
Nov 17, 2021 48.67 49.00 48.07 48.31 24,452,224 -0.37(-0.75%)
Nov 16, 2021 48.45 49.20 48.42 48.68 32,032,468 +0.28(+0.58%)
Nov 15, 2021 48.49 48.70 48.21 48.40 25,659,750 +0.01(+0.02%)
Nov 12, 2021 48.67 48.97 48.26 48.39 24,832,896 -0.21(-0.44%)
Nov 11, 2021 49.06 49.12 48.49 48.60 26,411,160 -0.71(-1.44%)
Nov 10, 2021 49.02 49.31 26,016,888 +0.07(+0.14%)
Nov 09, 2021 49.57 49.79 48.83 49.25 23,395,170 -0.34(-0.68%)
Nov 08, 2021 49.50 50.01 49.11 49.58 32,852,980 +0.61(+1.24%)
Nov 05, 2021 48.62 49.61 48.61 48.98 38,277,400 +0.59(+1.21%)
Nov 04, 2021 48.32 48.43 47.84 48.39 25,773,240 +0.26(+0.53%)
Nov 03, 2021 47.69 48.19 47.48 48.13 25,066,070 +0.78(+1.65%)
Nov 02, 2021 47.39 47.66 47.02 47.35 28,763,644 +0.02(+0.04%)
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.