Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2022 39.61 39.68 46,216 -0.26(-0.65%)
Jan 28, 2022 39.01 39.94 38.70 39.94 27,562 +1.10(+2.83%)
Jan 27, 2022 38.81 39.89 38.37 38.84 52,395 +0.09(+0.23%)
Jan 26, 2022 40.32 42.10 38.66 38.75 28,377 -1.43(-3.56%)
Jan 25, 2022 40.24 40.75 39.82 40.18 30,169 -0.46(-1.13%)
Jan 24, 2022 39.00 40.91 39.00 40.64 52,394 +1.20(+3.04%)
Jan 21, 2022 38.90 40.42 38.42 39.44 58,384 +0.40(+1.02%)
Jan 20, 2022 39.68 39.75 39.01 39.04 41,003 -0.72(-1.81%)
Jan 19, 2022 40.19 40.19 39.35 39.76 33,510 -0.17(-0.43%)
Jan 18, 2022 40.40 40.41 39.67 39.93 52,597 -0.84(-2.06%)
Jan 14, 2022 40.77 0 -0.27(-0.66%)
Jan 13, 2022 40.52 41.07 40.25 41.04 53,336 +0.62(+1.53%)
Jan 12, 2022 40.82 41.02 40.31 40.42 41,614 -0.50(-1.22%)
Jan 11, 2022 41.42 41.57 40.46 40.92 30,451 -0.60(-1.45%)
Jan 10, 2022 41.77 41.90 41.23 41.52 25,761 -0.21(-0.50%)
Jan 07, 2022 40.89 42.03 40.56 41.73 29,453 +0.67(+1.63%)
Jan 06, 2022 41.01 41.60 40.91 41.06 21,393 -0.07(-0.17%)
Jan 05, 2022 40.86 41.59 40.67 41.13 32,351 +0.47(+1.16%)
Jan 04, 2022 40.78 41.09 40.39 40.66 54,745 -0.21(-0.51%)
Jan 03, 2022 39.84 41.23 39.84 40.87 27,593 +0.92(+2.30%)
Dec 31, 2021 39.94 41.04 39.72 39.95 22,588 -0.23(-0.57%)
Dec 30, 2021 40.38 40.56 40.00 40.18 19,045 -0.13(-0.32%)
Dec 29, 2021 40.51 40.71 39.84 40.31 33,854 +0.19(+0.47%)
Dec 28, 2021 40.27 40.53 37.51 40.12 18,410 -0.15(-0.37%)
Dec 27, 2021 40.93 41.05 40.00 40.27 13,959 -0.65(-1.59%)
Dec 23, 2021 41.15 41.35 40.52 40.92 21,753 +0.07(+0.17%)
Dec 22, 2021 41.06 41.06 40.38 40.85 21,672 -0.35(-0.85%)
Dec 21, 2021 40.87 41.57 40.63 41.20 25,557 +0.64(+1.58%)
Dec 20, 2021 40.64 41.66 39.81 40.56 61,589 -0.65(-1.58%)
Dec 17, 2021 41.55 41.79 40.69 41.21 190,362 -0.29(-0.70%)
Dec 16, 2021 41.50 42.64 40.99 41.50 273,370 +0.42(+1.02%)
Dec 15, 2021 40.21 41.10 40.05 41.08 43,934 +0.73(+1.81%)
Dec 14, 2021 41.07 42.21 39.49 40.35 61,658 -1.08(-2.61%)
Dec 13, 2021 39.67 41.83 39.44 41.43 47,667 +1.68(+4.23%)
Dec 10, 2021 40.15 40.99 39.54 39.75 24,144 -0.13(-0.33%)
Dec 09, 2021 39.29 40.00 39.01 39.88 36,460 +0.17(+0.43%)
Dec 08, 2021 39.83 40.15 39.46 39.71 28,546 -0.25(-0.63%)
Dec 07, 2021 40.61 41.07 39.88 39.96 30,993 -0.94(-2.30%)
Dec 06, 2021 40.56 41.46 40.41 40.90 35,110 +0.87(+2.17%)
Dec 03, 2021 40.00 40.30 39.27 40.03 34,407 -0.02(-0.05%)
Dec 02, 2021 38.14 40.23 38.14 40.05 44,527 +2.05(+5.39%)
Dec 01, 2021 38.95 39.91 37.89 38.00 69,353 -0.21(-0.55%)
Nov 30, 2021 39.53 39.74 38.07 38.21 59,939 -1.82(-4.55%)
Nov 29, 2021 41.76 42.10 39.78 40.03 35,393 -1.50(-3.61%)
Nov 26, 2021 42.42 42.53 40.84 41.53 32,402 -1.78(-4.11%)
Nov 24, 2021 43.40 43.66 42.89 43.31 23,056 +0.16(+0.38%)
Nov 23, 2021 41.84 43.48 41.84 43.15 39,439 +1.07(+2.54%)
Nov 22, 2021 42.15 42.99 41.50 42.08 47,400 +0.19(+0.45%)
Nov 19, 2021 41.89 42.52 41.34 41.89 40,659 -0.44(-1.04%)
Nov 18, 2021 42.87 42.33 42.02 42.33 38,561 -0.49(-1.14%)
Nov 17, 2021 41.92 42.82 41.52 42.82 45,287 +0.64(+1.52%)
Nov 16, 2021 43.14 43.14 41.99 42.18 23,106 -0.70(-1.63%)
Nov 15, 2021 43.11 43.15 42.52 42.88 27,638 -0.31(-0.72%)
Nov 12, 2021 43.15 43.19 41.72 43.19 20,125 -0.01(-0.02%)
Nov 11, 2021 43.20 43.47 42.93 43.20 16,640 +0.07(+0.16%)
Nov 10, 2021 43.55 43.13 20,188 -0.72(-1.64%)
Nov 09, 2021 43.66 44.24 43.18 43.85 17,922 +0.00(+0.00%)
Nov 08, 2021 44.13 44.23 43.59 43.85 22,377 +0.09(+0.21%)
Nov 05, 2021 43.13 44.75 43.13 43.76 34,705 +0.97(+2.27%)
Nov 04, 2021 43.41 43.94 42.33 42.79 54,265 -0.42(-0.97%)
Nov 03, 2021 42.72 43.62 42.34 43.21 52,950 +0.66(+1.55%)
Nov 02, 2021 42.56 42.81 42.05 42.55 35,908 +0.23(+0.54%)
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.