Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2022 41.64 42.37 42.37 1,855,027 +0.26(+0.63%)
Jan 28, 2022 42.07 42.17 40.78 42.11 1,261,704 -0.15(-0.35%)
Jan 27, 2022 43.16 43.85 41.81 42.26 849,317 -0.53(-1.23%)
Jan 26, 2022 43.42 43.78 42.23 42.78 1,511,055 +0.02(+0.05%)
Jan 25, 2022 43.06 43.95 41.74 42.76 1,549,606 -1.04(-2.38%)
Jan 24, 2022 43.55 44.01 42.05 43.81 1,623,039 -0.43(-0.97%)
Jan 21, 2022 44.32 45.07 43.56 44.24 1,082,905 -0.39(-0.87%)
Jan 20, 2022 45.67 46.12 44.55 44.63 1,060,729 -1.13(-2.48%)
Jan 19, 2022 45.98 46.56 45.60 45.76 1,153,016 -0.28(-0.61%)
Jan 18, 2022 46.16 46.20 45.41 46.04 961,957 -0.67(-1.44%)
Jan 14, 2022 46.72 0 +0.40(+0.86%)
Jan 13, 2022 45.83 46.89 45.79 46.32 622,096 +0.61(+1.32%)
Jan 12, 2022 46.40 46.83 45.29 45.71 889,841 -0.49(-1.06%)
Jan 11, 2022 45.67 46.40 44.90 46.20 1,592,444 +0.57(+1.24%)
Jan 10, 2022 45.43 45.67 44.69 45.63 753,650 +0.05(+0.11%)
Jan 07, 2022 46.43 46.78 45.12 45.59 1,247,267 -1.03(-2.20%)
Jan 06, 2022 46.86 47.37 46.32 46.61 892,984 -0.22(-0.48%)
Jan 05, 2022 48.31 48.81 46.76 46.84 1,219,682 -1.17(-2.44%)
Jan 04, 2022 47.19 48.35 47.06 48.01 1,087,647 +1.01(+2.14%)
Jan 03, 2022 46.49 47.38 46.49 47.00 1,386,511 +0.51(+1.09%)
Dec 31, 2021 45.84 46.60 45.67 46.49 772,266 +0.62(+1.34%)
Dec 30, 2021 46.18 46.50 45.83 45.88 743,591 -0.32(-0.70%)
Dec 29, 2021 46.35 46.65 46.17 46.20 558,809 -0.07(-0.15%)
Dec 28, 2021 46.03 46.67 46.01 46.27 497,894 +0.08(+0.17%)
Dec 27, 2021 45.74 46.22 45.50 46.19 825,533 +0.64(+1.41%)
Dec 23, 2021 44.88 45.80 44.88 45.55 643,089 +0.83(+1.86%)
Dec 22, 2021 45.03 45.09 44.41 44.72 821,311 +0.01(+0.02%)
Dec 21, 2021 44.11 45.05 43.95 44.71 1,160,355 +0.98(+2.23%)
Dec 20, 2021 43.37 43.95 42.87 43.73 1,318,167 -0.37(-0.84%)
Dec 17, 2021 43.90 44.75 43.45 44.10 2,595,088 -0.19(-0.42%)
Dec 16, 2021 45.23 45.87 44.02 44.29 880,152 -0.72(-1.61%)
Dec 15, 2021 43.94 45.17 43.60 45.01 1,325,392 +1.07(+2.44%)
Dec 14, 2021 43.83 44.60 43.50 43.94 1,069,528 +0.04(+0.09%)
Dec 13, 2021 44.12 44.47 43.64 43.90 1,104,764 -0.56(-1.25%)
Dec 10, 2021 44.95 45.06 43.89 44.45 930,241 -0.05(-0.11%)
Dec 09, 2021 44.64 44.91 44.22 44.50 587,452 -0.50(-1.10%)
Dec 08, 2021 44.28 45.37 44.24 45.00 1,021,804 +0.50(+1.12%)
Dec 07, 2021 45.09 45.47 44.24 44.50 1,395,673 +0.01(+0.02%)
Dec 06, 2021 42.60 45.05 42.28 44.49 2,087,285 +2.48(+5.91%)
Dec 03, 2021 42.33 42.46 41.45 42.01 1,163,226 +0.14(+0.33%)
Dec 02, 2021 40.86 42.31 40.69 41.87 1,493,455 +1.24(+3.04%)
Dec 01, 2021 43.78 43.78 40.60 40.63 2,098,356 -2.22(-5.18%)
Nov 30, 2021 43.89 44.26 42.44 42.85 2,617,695 -1.47(-3.32%)
Nov 29, 2021 45.19 45.19 44.15 44.33 1,232,034 -0.01(-0.02%)
Nov 26, 2021 44.35 45.21 44.10 44.33 1,116,833 -1.62(-3.52%)
Nov 24, 2021 45.51 46.20 45.27 45.95 990,478 +0.29(+0.64%)
Nov 23, 2021 45.10 45.77 45.00 45.66 882,305 +0.52(+1.14%)
Nov 22, 2021 45.12 46.19 44.87 45.14 1,156,228 +0.34(+0.76%)
Nov 19, 2021 44.26 44.83 44.26 44.80 864,968 +0.25(+0.57%)
Nov 18, 2021 44.48 44.91 44.48 44.55 953,905 +0.06(+0.13%)
Nov 17, 2021 44.09 44.96 43.81 44.49 1,066,173 +0.11(+0.24%)
Nov 16, 2021 43.80 44.76 43.80 44.38 1,060,587 +0.54(+1.22%)
Nov 15, 2021 44.24 44.30 43.73 43.85 723,757 +0.07(+0.16%)
Nov 12, 2021 43.56 44.02 43.44 43.78 479,201 +0.24(+0.56%)
Nov 11, 2021 43.70 44.05 43.39 43.54 742,886 -0.13(-0.29%)
Nov 10, 2021 43.36 43.66 1,154,565 +0.24(+0.56%)
Nov 09, 2021 42.89 43.58 42.77 43.42 806,765 +0.42(+0.97%)
Nov 08, 2021 43.36 43.62 42.81 43.00 846,111 +0.78(+1.85%)
Nov 05, 2021 41.19 42.22 41.19 42.22 1,219,306 +1.37(+3.36%)
Nov 04, 2021 40.98 41.76 40.61 40.85 777,660 +0.13(+0.31%)
Nov 03, 2021 40.39 41.17 39.90 40.72 898,599 +0.25(+0.63%)
Nov 02, 2021 41.40 41.47 40.24 40.47 800,274 -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.