Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2022 44.68 45.80 45.75 55,283,724 +1.02(+2.28%)
Jan 28, 2022 44.71 45.17 43.39 44.73 66,100,432 -0.30(-0.67%)
Jan 27, 2022 46.84 46.91 44.78 45.03 95,792,136 -3.41(-7.04%)
Jan 26, 2022 47.92 49.41 47.56 48.44 58,364,404 +0.65(+1.35%)
Jan 25, 2022 47.80 48.38 47.09 47.79 46,968,552 -0.88(-1.81%)
Jan 24, 2022 48.24 48.85 46.74 48.68 68,504,952 -0.09(-0.19%)
Jan 21, 2022 48.81 49.79 48.68 48.77 49,484,088 +0.00(+0.00%)
Jan 20, 2022 50.47 50.69 48.68 48.77 30,434,086 -1.48(-2.95%)
Jan 19, 2022 51.20 51.40 50.19 50.25 34,245,396 -1.07(-2.08%)
Jan 18, 2022 51.83 52.15 51.24 51.32 37,684,092 -0.88(-1.69%)
Jan 14, 2022 52.20 0 +0.71(+1.38%)
Jan 13, 2022 52.48 52.68 51.33 51.49 31,570,452 -0.75(-1.44%)
Jan 12, 2022 52.61 52.74 51.36 52.24 31,088,326 -0.16(-0.30%)
Jan 11, 2022 52.01 52.55 51.29 52.40 42,488,152 +0.66(+1.27%)
Jan 10, 2022 50.58 51.83 49.96 51.74 52,426,452 +1.66(+3.31%)
Jan 07, 2022 50.78 50.97 49.81 50.08 32,777,688 -0.53(-1.06%)
Jan 06, 2022 51.18 51.23 50.06 50.62 39,192,024 +0.13(+0.26%)
Jan 05, 2022 50.78 52.64 50.45 50.48 63,042,660 +0.68(+1.37%)
Jan 04, 2022 50.20 50.54 49.34 49.80 48,733,476 -0.07(-0.13%)
Jan 03, 2022 48.40 49.88 46.67 49.87 36,128,620 +1.60(+3.32%)
Dec 31, 2021 48.63 48.88 48.23 48.26 17,413,896 +3.12(+6.90%)
Dec 30, 2021 48.66 48.86 45.15 45.15 19,573,414 -1.03(-2.24%)
Dec 29, 2021 48.55 48.86 44.95 46.18 15,122,041 -2.33(-4.80%)
Dec 28, 2021 48.67 48.84 48.38 48.51 20,570,242 +3.31(+7.33%)
Dec 27, 2021 48.12 48.79 45.19 45.19 22,393,106 -2.89(-6.02%)
Dec 23, 2021 47.87 48.48 47.84 48.08 26,888,570 +0.32(+0.67%)
Dec 22, 2021 47.46 47.81 47.05 47.77 24,867,008 +0.19(+0.39%)
Dec 21, 2021 46.80 48.02 45.85 47.58 34,092,316 +1.10(+2.36%)
Dec 20, 2021 46.77 48.23 45.88 46.48 32,124,730 -0.89(-1.88%)
Dec 17, 2021 47.41 47.81 46.87 47.37 53,556,960 -0.26(-0.55%)
Dec 16, 2021 47.55 48.17 45.15 47.63 35,340,716 +0.02(+0.04%)
Dec 15, 2021 47.62 47.62 44.95 47.62 34,739,324 +4.37(+10.10%)
Dec 14, 2021 46.69 47.11 43.25 43.25 36,398,576 -2.86(-6.21%)
Dec 13, 2021 47.65 47.81 46.11 46.11 37,820,676 -1.76(-3.68%)
Dec 10, 2021 47.64 47.87 45.19 47.87 25,378,940 +0.56(+1.19%)
Dec 09, 2021 48.08 48.34 47.26 47.31 33,805,196 -1.94(-3.93%)
Dec 08, 2021 49.27 49.56 46.54 49.24 39,601,020 -3.16(-6.04%)
Dec 07, 2021 51.22 52.41 46.04 52.41 97,834,248 +4.18(+8.66%)
Dec 06, 2021 46.37 48.23 46.09 48.23 41,844,452 +2.08(+4.50%)
Dec 03, 2021 46.55 46.91 45.70 46.15 34,386,488 +1.01(+2.23%)
Dec 02, 2021 45.55 46.66 45.15 45.15 39,738,048 -1.03(-2.24%)
Dec 01, 2021 46.71 47.14 44.95 46.18 37,450,220 +0.07(+0.16%)
Nov 30, 2021 46.39 47.23 45.62 46.11 52,747,076 -0.75(-1.60%)
Nov 29, 2021 46.20 46.98 45.66 46.86 33,576,924 -1.01(-2.12%)
Nov 26, 2021 45.83 48.17 45.09 47.87 26,963,978 -1.37(-2.79%)
Nov 24, 2021 45.78 49.24 45.57 49.24 27,782,168 +2.02(+4.27%)
Nov 23, 2021 47.01 48.02 45.58 47.23 47,685,008 -1.00(-2.08%)
Nov 22, 2021 46.44 48.23 45.85 48.23 35,617,780 +1.89(+4.07%)
Nov 19, 2021 46.48 46.60 46.14 46.34 29,459,396 +1.20(+2.65%)
Nov 18, 2021 47.08 46.56 45.15 45.15 32,715,352 -1.92(-4.09%)
Nov 17, 2021 47.42 47.74 46.84 47.07 25,096,290 -0.36(-0.75%)
Nov 16, 2021 47.20 47.93 47.18 47.43 32,876,194 +0.27(+0.58%)
Nov 15, 2021 47.24 47.45 46.97 47.16 26,335,620 +0.01(+0.02%)
Nov 12, 2021 47.42 47.71 47.03 47.15 25,486,988 -0.21(-0.44%)
Nov 11, 2021 47.80 47.86 47.24 47.35 27,106,822 -0.69(-1.44%)
Nov 10, 2021 47.77 48.05 26,702,164 +0.07(+0.14%)
Nov 09, 2021 48.30 48.52 47.57 47.98 24,011,392 -0.33(-0.68%)
Nov 08, 2021 48.23 48.72 47.85 48.31 33,718,316 +0.59(+1.24%)
Nov 05, 2021 47.37 48.34 47.36 47.72 39,285,616 +0.57(+1.21%)
Nov 04, 2021 47.08 47.19 46.61 47.15 26,452,100 +0.25(+0.53%)
Nov 03, 2021 46.47 46.95 46.26 46.90 25,726,304 +0.76(+1.65%)
Nov 02, 2021 46.17 46.44 45.82 46.13 29,521,272 +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.