Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2022 41.19 41.69 41.48 7,210,119 +0.11(+0.28%)
Jan 28, 2022 41.52 42.03 40.82 41.37 10,731,779 -1.84(-4.25%)
Jan 27, 2022 42.39 43.35 42.38 43.21 7,114,050 +0.97(+2.30%)
Jan 26, 2022 42.86 43.14 42.05 42.24 10,425,263 -0.67(-1.55%)
Jan 25, 2022 44.06 44.60 42.87 42.90 10,486,886 -2.51(-5.53%)
Jan 24, 2022 44.76 46.09 44.53 45.42 9,330,834 +0.76(+1.71%)
Jan 21, 2022 45.23 45.45 44.56 44.65 6,128,888 -0.33(-0.74%)
Jan 20, 2022 46.21 46.48 44.83 44.99 7,868,687 -1.25(-2.70%)
Jan 19, 2022 46.35 46.71 45.74 46.23 5,207,978 -0.01(-0.02%)
Jan 18, 2022 46.56 46.74 45.95 46.24 7,537,148 -0.50(-1.08%)
Jan 14, 2022 46.75 0 -0.34(-0.73%)
Jan 13, 2022 44.98 47.73 44.87 47.09 13,308,456 +2.23(+4.96%)
Jan 12, 2022 44.78 44.99 43.94 44.86 7,131,425 -0.54(-1.19%)
Jan 11, 2022 46.74 47.29 45.04 45.41 9,323,371 -1.32(-2.83%)
Jan 10, 2022 45.96 47.19 45.82 46.73 11,171,845 +0.93(+2.04%)
Jan 07, 2022 44.97 46.53 44.86 45.80 9,112,915 +0.95(+2.12%)
Jan 06, 2022 44.75 45.13 44.11 44.84 7,475,948 +0.30(+0.66%)
Jan 05, 2022 44.08 45.24 44.04 44.55 8,792,132 +0.61(+1.39%)
Jan 04, 2022 42.99 44.09 42.92 43.94 10,904,351 +0.93(+2.17%)
Jan 03, 2022 42.74 43.03 42.37 43.01 6,330,516 -0.07(-0.15%)
Dec 31, 2021 42.93 43.49 42.93 43.07 4,996,875 +0.11(+0.27%)
Dec 30, 2021 43.08 43.43 42.51 42.96 4,803,617 +0.41(+0.96%)
Dec 29, 2021 42.35 42.71 42.16 42.55 4,504,192 +0.28(+0.65%)
Dec 28, 2021 41.68 42.29 41.63 42.27 5,501,328 +0.65(+1.55%)
Dec 27, 2021 41.22 41.68 40.96 41.63 3,963,875 +0.50(+1.23%)
Dec 23, 2021 41.39 41.66 41.09 41.12 4,324,523 -0.30(-0.71%)
Dec 22, 2021 41.80 42.08 40.94 41.42 6,321,391 -0.33(-0.80%)
Dec 21, 2021 43.05 43.48 41.49 41.75 10,964,559 -1.56(-3.60%)
Dec 20, 2021 42.63 43.73 42.55 43.31 10,807,646 +0.69(+1.61%)
Dec 17, 2021 43.65 44.77 42.61 42.63 14,730,394 -1.07(-2.44%)
Dec 16, 2021 43.86 43.98 43.25 43.69 10,071,776 -0.29(-0.67%)
Dec 15, 2021 43.56 44.22 43.44 43.99 9,517,976 +0.61(+1.40%)
Dec 14, 2021 43.44 44.65 42.85 43.38 7,346,360 -0.05(-0.11%)
Dec 13, 2021 42.25 43.74 42.07 43.43 9,355,344 +0.98(+2.31%)
Dec 10, 2021 41.54 42.52 41.36 42.45 7,449,844 +0.88(+2.11%)
Dec 09, 2021 40.84 41.71 40.82 41.57 8,733,616 +0.83(+2.03%)
Dec 08, 2021 42.89 43.39 40.06 40.74 19,364,928 -2.15(-5.01%)
Dec 07, 2021 42.90 43.44 42.73 42.89 6,951,031 -0.04(-0.09%)
Dec 06, 2021 41.77 43.38 41.45 42.93 10,828,432 +1.60(+3.87%)
Dec 03, 2021 42.83 42.94 40.86 41.33 13,027,687 -1.16(-2.73%)
Dec 02, 2021 40.41 43.47 39.71 42.49 27,343,646 +4.23(+11.04%)
Dec 01, 2021 39.52 39.76 38.24 38.27 9,391,454 -1.26(-3.18%)
Nov 30, 2021 40.13 40.68 39.38 39.52 13,768,959 -0.78(-1.94%)
Nov 29, 2021 40.74 41.28 40.28 40.30 6,261,357 -0.75(-1.83%)
Nov 26, 2021 40.45 41.85 40.45 41.06 7,888,208 +0.57(+1.41%)
Nov 24, 2021 40.98 40.99 40.26 40.49 4,945,748 -0.49(-1.21%)
Nov 23, 2021 40.71 41.28 40.36 40.98 5,402,891 +0.19(+0.47%)
Nov 22, 2021 39.23 41.00 39.17 40.79 7,052,507 +1.87(+4.82%)
Nov 19, 2021 39.51 39.87 38.78 38.92 7,388,349 -0.49(-1.23%)
Nov 18, 2021 38.81 39.51 38.71 39.40 4,573,045 +0.71(+1.85%)
Nov 17, 2021 39.62 39.66 38.63 38.69 10,598,501 -0.99(-2.49%)
Nov 16, 2021 40.22 40.30 39.50 39.68 6,441,046 -0.92(-2.27%)
Nov 15, 2021 40.38 40.83 40.17 40.60 4,256,220 +0.22(+0.54%)
Nov 12, 2021 40.07 40.66 39.88 40.38 3,864,564 +0.35(+0.88%)
Nov 11, 2021 40.17 40.48 39.84 40.03 5,085,702 -0.19(-0.47%)
Nov 10, 2021 39.68 40.22 4,200,238 +0.51(+1.29%)
Nov 09, 2021 39.59 40.03 39.42 39.71 3,633,872 +0.22(+0.55%)
Nov 08, 2021 39.97 40.20 39.19 39.49 5,170,312 -0.59(-1.46%)
Nov 05, 2021 41.16 41.21 39.75 40.08 6,480,968 -1.04(-2.53%)
Nov 04, 2021 40.44 41.18 40.15 41.12 7,898,473 +0.45(+1.09%)
Nov 03, 2021 39.09 40.68 39.02 40.67 11,429,171 +2.13(+5.53%)
Nov 02, 2021 38.59 39.13 38.03 38.54 6,109,071 +0.24(+0.62%)
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.