Historical Prices

Date Open High Low Close Volume Change (%)
Jan 28, 2022 28.63 30.48 28.13 30.42 28,364,242 +2.12(+7.49%)
Jan 27, 2022 29.63 30.67 28.17 28.30 35,343,133 -0.33(-1.15%)
Jan 26, 2022 31.38 31.91 28.16 28.63 35,430,005 -2.03(-6.62%)
Jan 25, 2022 31.01 32.09 30.08 30.66 26,857,047 -1.14(-3.58%)
Jan 24, 2022 30.16 31.81 28.02 31.80 46,925,061 -0.32(-1.00%)
Jan 21, 2022 34.00 34.62 32.00 32.12 37,648,467 -2.87(-8.20%)
Jan 20, 2022 35.80 37.10 34.92 34.99 21,640,763 -0.06(-0.17%)
Jan 19, 2022 36.03 36.48 34.76 35.05 23,940,203 -0.65(-1.82%)
Jan 18, 2022 36.98 36.99 35.62 35.70 37,008,273 -2.34(-6.15%)
Jan 14, 2022 38.04 0 -0.34(-0.89%)
Jan 13, 2022 40.64 41.46 38.26 38.38 32,134,848 -4.35(-10.18%)
Jan 12, 2022 43.81 44.34 42.06 42.73 12,648,779 -0.58(-1.34%)
Jan 11, 2022 42.06 43.72 41.78 43.31 17,382,828 +1.60(+3.84%)
Jan 10, 2022 40.74 41.78 38.51 41.71 20,888,269 +0.35(+0.85%)
Jan 07, 2022 41.54 43.28 41.05 41.36 15,715,986 -0.32(-0.77%)
Jan 06, 2022 41.25 42.43 39.82 41.68 17,875,128 +0.35(+0.85%)
Jan 05, 2022 43.50 44.49 41.01 41.33 22,148,320 -2.70(-6.13%)
Jan 04, 2022 46.85 46.93 42.46 44.03 26,626,121 -2.56(-5.49%)
Jan 03, 2022 47.63 47.71 45.99 46.59 7,931,393 -0.44(-0.94%)
Dec 31, 2021 47.80 48.45 47.01 47.03 8,310,761 -1.00(-2.08%)
Dec 30, 2021 46.81 48.74 46.81 48.03 10,163,214 +0.97(+2.06%)
Dec 29, 2021 47.60 47.92 46.56 47.06 7,686,962 -0.65(-1.36%)
Dec 28, 2021 48.50 49.23 47.43 47.71 8,984,661 -0.93(-1.91%)
Dec 27, 2021 48.45 49.25 48.02 48.64 8,144,099 -0.04(-0.08%)
Dec 23, 2021 47.35 49.07 45.96 48.68 18,546,420 +1.91(+4.08%)
Dec 22, 2021 45.99 47.21 45.46 46.77 12,048,275 +0.67(+1.45%)
Dec 21, 2021 44.89 46.20 43.90 46.10 15,193,441 +1.68(+3.78%)
Dec 20, 2021 44.22 45.15 43.38 44.42 12,914,157 -0.87(-1.92%)
Dec 17, 2021 43.64 45.89 42.96 45.29 23,105,491 +0.59(+1.32%)
Dec 16, 2021 47.41 48.02 44.07 44.70 21,500,846 -1.71(-3.68%)
Dec 15, 2021 46.35 46.67 44.08 46.41 23,779,403 -0.44(-0.94%)
Dec 14, 2021 47.60 48.31 46.38 46.85 16,487,325 -1.29(-2.68%)
Dec 13, 2021 50.32 50.44 46.46 48.14 21,223,383 -2.68(-5.27%)
Dec 10, 2021 52.63 53.31 50.05 50.82 13,416,936 -1.54(-2.94%)
Dec 09, 2021 52.79 54.89 52.11 52.36 19,411,310 -1.06(-1.98%)
Dec 08, 2021 50.62 54.83 50.20 53.42 26,743,641 +3.02(+5.99%)
Dec 07, 2021 49.38 51.68 49.29 50.40 20,787,723 +2.48(+5.18%)
Dec 06, 2021 46.21 48.33 44.92 47.92 15,732,754 +1.13(+2.42%)
Dec 03, 2021 47.77 48.67 45.46 46.79 19,611,087 -1.12(-2.34%)
Dec 02, 2021 47.24 48.29 46.51 47.91 14,422,143 +0.65(+1.38%)
Dec 01, 2021 49.13 50.98 46.80 47.26 28,507,766 -0.20(-0.42%)
Nov 30, 2021 48.78 49.40 46.30 47.46 25,889,892 -1.39(-2.85%)
Nov 29, 2021 51.10 51.12 48.48 48.85 16,154,275 -0.91(-1.83%)
Nov 26, 2021 48.77 50.25 48.57 49.76 10,487,274 +0.10(+0.20%)
Nov 24, 2021 49.00 50.27 48.80 49.66 14,813,944 -1.01(-1.99%)
Nov 23, 2021 48.57 51.03 47.86 50.67 21,266,484 +1.41(+2.86%)
Nov 22, 2021 51.52 51.52 47.46 49.26 34,255,155 -2.06(-4.01%)
Nov 19, 2021 53.93 53.93 50.76 51.32 18,095,267 -2.15(-4.02%)
Nov 18, 2021 54.51 53.69 53.36 53.47 13,077,921 -1.09(-2.00%)
Nov 17, 2021 54.45 55.67 53.86 54.56 14,980,252 -0.55(-1.00%)
Nov 16, 2021 55.78 55.81 53.67 55.11 20,688,930 -0.42(-0.76%)
Nov 15, 2021 54.14 57.14 54.12 55.53 22,161,148 +1.83(+3.41%)
Nov 12, 2021 53.82 54.07 52.82 53.70 12,972,466 +0.41(+0.77%)
Nov 11, 2021 53.46 54.59 53.20 53.29 13,303,252 +0.41(+0.78%)
Nov 10, 2021 53.91 52.88 14,777,763 -1.94(-3.54%)
Nov 09, 2021 55.29 55.65 54.20 54.82 12,491,282 -0.08(-0.15%)
Nov 08, 2021 53.36 55.13 52.85 54.90 20,152,485 +1.73(+3.25%)
Nov 05, 2021 52.15 53.57 52.07 53.17 17,458,830 +0.91(+1.74%)
Nov 04, 2021 53.08 53.38 51.76 52.26 16,330,064 -0.68(-1.28%)
Nov 03, 2021 51.95 52.97 51.47 52.94 16,288,125 +0.74(+1.42%)
Nov 02, 2021 53.57 53.66 51.87 52.20 24,060,520 -1.78(-3.30%)
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.