Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2022 41.65 42.38 42.38 1,854,597 +0.26(+0.63%)
Jan 28, 2022 42.08 42.18 40.79 42.12 1,261,412 -0.15(-0.35%)
Jan 27, 2022 43.17 43.86 41.82 42.27 849,120 -0.53(-1.23%)
Jan 26, 2022 43.43 43.79 42.24 42.79 1,510,704 +0.02(+0.05%)
Jan 25, 2022 43.07 43.97 41.75 42.77 1,549,246 -1.04(-2.38%)
Jan 24, 2022 43.56 44.02 42.06 43.82 1,622,662 -0.43(-0.97%)
Jan 21, 2022 44.33 45.08 43.57 44.25 1,082,653 -0.39(-0.88%)
Jan 20, 2022 45.68 46.13 44.56 44.64 1,060,483 -1.13(-2.48%)
Jan 19, 2022 45.99 46.57 45.61 45.77 1,152,749 -0.28(-0.61%)
Jan 18, 2022 46.17 46.21 45.42 46.06 961,734 -0.67(-1.44%)
Jan 14, 2022 46.73 0 +0.40(+0.86%)
Jan 13, 2022 45.84 46.90 45.80 46.33 621,951 +0.61(+1.32%)
Jan 12, 2022 46.41 46.84 45.30 45.72 889,635 -0.49(-1.06%)
Jan 11, 2022 45.68 46.41 44.91 46.21 1,592,075 +0.57(+1.24%)
Jan 10, 2022 45.44 45.68 44.70 45.64 753,475 +0.05(+0.11%)
Jan 07, 2022 46.45 46.79 45.13 45.60 1,246,977 -1.03(-2.20%)
Jan 06, 2022 46.88 47.38 46.33 46.62 892,777 -0.22(-0.48%)
Jan 05, 2022 48.32 48.82 46.77 46.85 1,219,399 -1.17(-2.44%)
Jan 04, 2022 47.20 48.36 47.07 48.02 1,087,395 +1.01(+2.14%)
Jan 03, 2022 46.50 47.39 46.50 47.01 1,386,189 +0.51(+1.09%)
Dec 31, 2021 45.85 46.61 45.68 46.50 772,087 +0.62(+1.34%)
Dec 30, 2021 46.19 46.51 45.84 45.89 743,418 -0.32(-0.70%)
Dec 29, 2021 46.36 46.66 46.18 46.21 558,679 -0.07(-0.15%)
Dec 28, 2021 46.05 46.69 46.02 46.28 497,778 +0.08(+0.17%)
Dec 27, 2021 45.75 46.23 45.51 46.20 825,342 +0.64(+1.41%)
Dec 23, 2021 44.89 45.81 44.89 45.56 642,940 +0.83(+1.86%)
Dec 22, 2021 45.04 45.10 44.42 44.73 821,121 +0.01(+0.02%)
Dec 21, 2021 44.12 45.06 43.97 44.72 1,160,086 +0.98(+2.23%)
Dec 20, 2021 43.38 43.97 42.88 43.74 1,317,861 -0.37(-0.84%)
Dec 17, 2021 43.91 44.76 43.46 44.11 2,594,487 -0.19(-0.42%)
Dec 16, 2021 45.24 45.88 44.03 44.30 879,948 -0.72(-1.61%)
Dec 15, 2021 43.95 45.18 43.61 45.02 1,325,084 +1.07(+2.44%)
Dec 14, 2021 43.84 44.61 43.51 43.95 1,069,280 +0.04(+0.09%)
Dec 13, 2021 44.13 44.48 43.65 43.91 1,104,508 -0.56(-1.25%)
Dec 10, 2021 44.96 45.07 43.90 44.46 930,025 -0.05(-0.11%)
Dec 09, 2021 44.65 44.92 44.23 44.51 587,316 -0.50(-1.10%)
Dec 08, 2021 44.29 45.38 44.25 45.01 1,021,567 +0.50(+1.12%)
Dec 07, 2021 45.10 45.48 44.25 44.51 1,395,349 +0.01(+0.02%)
Dec 06, 2021 42.61 45.06 42.29 44.50 2,086,801 +2.48(+5.91%)
Dec 03, 2021 42.34 42.47 41.46 42.02 1,162,957 +0.14(+0.33%)
Dec 02, 2021 40.87 42.32 40.70 41.88 1,493,109 +1.24(+3.04%)
Dec 01, 2021 43.79 43.79 40.61 40.64 2,097,869 -2.22(-5.18%)
Nov 30, 2021 43.90 44.27 42.45 42.86 2,617,089 -1.47(-3.32%)
Nov 29, 2021 45.20 45.20 44.16 44.34 1,231,748 -0.01(-0.02%)
Nov 26, 2021 44.36 45.22 44.11 44.34 1,116,574 -1.62(-3.52%)
Nov 24, 2021 45.52 46.21 45.28 45.96 990,248 +0.29(+0.64%)
Nov 23, 2021 45.11 45.78 45.01 45.67 882,101 +0.52(+1.14%)
Nov 22, 2021 45.13 46.20 44.88 45.15 1,155,960 +0.34(+0.76%)
Nov 19, 2021 44.27 44.84 44.27 44.81 864,767 +0.25(+0.57%)
Nov 18, 2021 44.49 44.92 44.49 44.56 953,684 +0.06(+0.13%)
Nov 17, 2021 44.10 44.97 43.82 44.50 1,065,926 +0.11(+0.24%)
Nov 16, 2021 43.81 44.77 43.81 44.39 1,060,341 +0.54(+1.22%)
Nov 15, 2021 44.25 44.31 43.74 43.86 723,589 +0.07(+0.16%)
Nov 12, 2021 43.57 44.03 43.45 43.79 479,090 +0.24(+0.56%)
Nov 11, 2021 43.71 44.06 43.40 43.55 742,714 -0.13(-0.29%)
Nov 10, 2021 43.37 43.67 1,154,297 +0.24(+0.56%)
Nov 09, 2021 42.90 43.59 42.78 43.43 806,578 +0.42(+0.97%)
Nov 08, 2021 43.37 43.63 42.82 43.01 845,915 +0.78(+1.85%)
Nov 05, 2021 41.20 42.23 41.20 42.23 1,219,024 +1.37(+3.36%)
Nov 04, 2021 40.99 41.77 40.62 40.86 777,479 +0.13(+0.31%)
Nov 03, 2021 40.40 41.18 39.91 40.73 898,390 +0.25(+0.63%)
Nov 02, 2021 41.41 41.48 40.25 40.48 800,089 -0.76(-1.84%)
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.