Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2022 39.13 40.48 40.46 1,615,377 +1.01(+2.55%)
Jan 28, 2022 38.32 39.47 37.52 39.45 1,613,106 +1.24(+3.26%)
Jan 27, 2022 39.03 39.53 37.76 38.21 2,170,003 -0.31(-0.80%)
Jan 26, 2022 41.13 41.29 38.37 38.51 2,169,653 -1.94(-4.80%)
Jan 25, 2022 39.82 40.94 39.21 40.46 1,928,057 -0.42(-1.03%)
Jan 24, 2022 37.98 40.90 37.84 40.88 3,233,492 +2.02(+5.20%)
Jan 21, 2022 39.97 40.48 38.82 38.86 2,942,006 -0.90(-2.26%)
Jan 20, 2022 41.82 42.16 39.63 39.76 2,781,915 -1.82(-4.38%)
Jan 19, 2022 42.56 43.13 41.38 41.58 3,863,000 -1.70(-3.94%)
Jan 18, 2022 46.39 46.64 42.97 43.28 3,700,838 -3.68(-7.83%)
Jan 14, 2022 46.96 0 -0.33(-0.69%)
Jan 13, 2022 44.97 47.84 44.23 47.28 20,130,866 +6.70(+16.52%)
Jan 12, 2022 40.62 41.21 40.40 40.58 3,625,556 +0.22(+0.55%)
Jan 11, 2022 39.58 40.67 39.34 40.36 2,454,572 +1.02(+2.58%)
Jan 10, 2022 38.25 39.42 37.49 39.35 3,051,556 +1.27(+3.35%)
Jan 07, 2022 40.09 40.41 38.02 38.07 1,768,121 -2.03(-5.06%)
Jan 06, 2022 41.04 41.12 39.73 40.10 1,589,374 -1.07(-2.60%)
Jan 05, 2022 41.74 42.92 41.04 41.18 1,255,419 -0.78(-1.85%)
Jan 04, 2022 41.43 42.17 41.35 41.95 908,454 +0.67(+1.62%)
Jan 03, 2022 43.04 43.08 41.09 41.28 1,137,821 -1.55(-3.62%)
Dec 31, 2021 42.61 43.09 42.42 42.83 627,430 +0.17(+0.40%)
Dec 30, 2021 43.40 43.51 42.59 42.66 562,565 -0.56(-1.29%)
Dec 29, 2021 42.77 43.41 42.73 43.21 1,196,863 +0.42(+0.98%)
Dec 28, 2021 42.14 43.33 42.14 42.79 1,501,182 +0.50(+1.18%)
Dec 27, 2021 41.70 42.31 41.56 42.30 1,149,166 +0.72(+1.73%)
Dec 23, 2021 41.82 41.95 41.40 41.58 681,719 +0.03(+0.07%)
Dec 22, 2021 40.01 41.57 39.85 41.55 1,016,753 +1.37(+3.41%)
Dec 21, 2021 39.39 40.20 39.30 40.18 1,012,967 +1.32(+3.40%)
Dec 20, 2021 39.60 39.83 38.19 38.86 1,378,188 -1.33(-3.31%)
Dec 17, 2021 40.96 41.29 40.01 40.19 3,243,032 -1.15(-2.78%)
Dec 16, 2021 41.86 42.17 41.22 41.34 1,155,542 -0.96(-2.26%)
Dec 15, 2021 41.65 42.44 41.37 42.30 1,438,140 +0.85(+2.06%)
Dec 14, 2021 41.57 41.99 41.04 41.44 1,495,297 -0.56(-1.32%)
Dec 13, 2021 43.72 43.89 41.76 42.00 1,354,950 -0.72(-1.68%)
Dec 10, 2021 42.45 42.75 41.97 42.72 902,266 +0.67(+1.59%)
Dec 09, 2021 42.20 43.04 41.90 42.05 1,092,103 -0.40(-0.95%)
Dec 08, 2021 42.59 42.94 42.05 42.45 1,313,503 +0.20(+0.48%)
Dec 07, 2021 42.81 42.95 41.97 42.25 1,119,406 -0.18(-0.43%)
Dec 06, 2021 41.05 42.73 40.68 42.43 1,673,842 +2.01(+4.98%)
Dec 03, 2021 40.67 40.78 39.78 40.42 1,946,078 +0.12(+0.31%)
Dec 02, 2021 38.65 40.53 38.17 40.29 1,703,168 +2.14(+5.62%)
Dec 01, 2021 39.12 39.86 38.14 38.15 1,303,114 -0.14(-0.38%)
Nov 30, 2021 39.50 40.20 38.14 38.29 2,171,370 -1.42(-3.57%)
Nov 29, 2021 40.75 40.89 39.44 39.71 1,309,402 -0.69(-1.71%)
Nov 26, 2021 40.91 41.41 39.79 40.40 843,346 -1.29(-3.10%)
Nov 24, 2021 41.97 42.28 41.67 41.69 1,074,862 -0.41(-0.98%)
Nov 23, 2021 40.84 42.21 40.45 42.10 1,656,550 +1.26(+3.09%)
Nov 22, 2021 42.13 42.22 40.82 40.84 1,600,826 -0.80(-1.93%)
Nov 19, 2021 42.01 42.91 41.58 41.64 1,966,959 -0.59(-1.41%)
Nov 18, 2021 42.14 42.31 41.97 42.24 1,184,201 +0.29(+0.68%)
Nov 17, 2021 41.68 42.02 41.11 41.95 1,202,721 +0.38(+0.92%)
Nov 16, 2021 40.32 41.84 40.26 41.57 1,803,199 +1.11(+2.75%)
Nov 15, 2021 40.91 40.91 40.29 40.46 1,194,679 -0.38(-0.94%)
Nov 12, 2021 40.28 40.88 40.04 40.84 1,260,088 +0.73(+1.81%)
Nov 11, 2021 39.98 40.32 39.83 40.11 923,357 +0.40(+1.01%)
Nov 10, 2021 40.48 39.54 39.71 1,108,046 -1.10(-2.70%)
Nov 09, 2021 40.46 41.33 40.39 40.81 1,531,138 +0.74(+1.84%)
Nov 08, 2021 40.54 40.66 39.74 40.07 775,377 -0.38(-0.94%)
Nov 05, 2021 40.20 40.74 39.97 40.46 869,931 +0.86(+2.17%)
Nov 04, 2021 39.98 40.44 39.43 39.60 998,230 -0.05(-0.12%)
Nov 03, 2021 38.96 40.35 38.72 39.64 1,116,150 +0.82(+2.11%)
Nov 02, 2021 39.76 39.76 38.50 38.82 1,214,448 -0.87(-2.19%)
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.