Stock Quote

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 14, 2022 49.04 0 -0.34(-0.69%)
Jan 13, 2022 46.96 49.96 46.19 49.38 19,276,616 +7.00(+16.52%)
Jan 12, 2022 42.42 43.04 42.20 42.38 3,471,707 +0.23(+0.55%)
Jan 11, 2022 41.33 42.47 41.08 42.15 2,350,413 +1.06(+2.58%)
Jan 10, 2022 39.95 41.17 39.15 41.09 2,922,064 +1.33(+3.35%)
Jan 07, 2022 41.87 42.20 39.71 39.76 1,693,092 -2.12(-5.06%)
Jan 06, 2022 42.86 42.94 41.49 41.88 1,521,930 -1.12(-2.60%)
Jan 05, 2022 43.59 44.82 42.86 43.00 1,202,146 -0.81(-1.85%)
Jan 04, 2022 43.27 44.04 43.18 43.81 869,904 +0.70(+1.62%)
Jan 03, 2022 44.95 44.99 42.91 43.11 1,089,538 -1.62(-3.62%)
Dec 31, 2021 44.50 45.00 44.30 44.73 600,806 +0.18(+0.40%)
Dec 30, 2021 45.32 45.44 44.47 44.55 538,693 -0.58(-1.29%)
Dec 29, 2021 44.67 45.33 44.62 45.13 1,146,075 +0.44(+0.98%)
Dec 28, 2021 44.01 45.25 44.01 44.69 1,437,480 +0.52(+1.18%)
Dec 27, 2021 43.55 44.19 43.40 44.17 1,100,402 +0.75(+1.73%)
Dec 23, 2021 43.67 43.81 43.23 43.42 652,791 +0.03(+0.07%)
Dec 22, 2021 41.78 43.41 41.62 43.39 973,608 +1.43(+3.41%)
Dec 21, 2021 41.14 41.98 41.04 41.96 969,982 +1.38(+3.40%)
Dec 20, 2021 41.35 41.60 39.88 40.58 1,319,705 -1.39(-3.31%)
Dec 17, 2021 42.78 43.12 41.78 41.97 3,105,415 -1.20(-2.78%)
Dec 16, 2021 43.71 44.04 43.05 43.17 1,106,507 -1.00(-2.26%)
Dec 15, 2021 43.50 44.32 43.20 44.17 1,377,113 +0.89(+2.06%)
Dec 14, 2021 43.41 43.85 42.86 43.28 1,431,845 -0.58(-1.32%)
Dec 13, 2021 45.66 45.83 43.61 43.86 1,297,453 -0.75(-1.68%)
Dec 10, 2021 44.33 44.64 43.83 44.61 863,979 +0.70(+1.59%)
Dec 09, 2021 44.07 44.95 43.76 43.91 1,045,760 -0.42(-0.95%)
Dec 08, 2021 44.48 44.85 43.91 44.33 1,257,765 +0.21(+0.48%)
Dec 07, 2021 44.71 44.86 43.83 44.12 1,071,905 -0.19(-0.43%)
Dec 06, 2021 42.87 44.62 42.48 44.31 1,602,813 +2.10(+4.98%)
Dec 03, 2021 42.47 42.59 41.54 42.21 1,863,497 +0.13(+0.31%)
Dec 02, 2021 40.36 42.33 39.87 42.08 1,630,895 +2.24(+5.62%)
Dec 01, 2021 40.85 41.63 39.83 39.84 1,247,817 -0.15(-0.38%)
Nov 30, 2021 41.25 41.98 39.83 39.99 2,079,229 -1.48(-3.57%)
Nov 29, 2021 42.56 42.70 41.19 41.47 1,253,838 -0.72(-1.71%)
Nov 26, 2021 42.72 43.25 41.55 42.19 807,559 -1.35(-3.10%)
Nov 24, 2021 43.83 44.15 43.52 43.54 1,029,251 -0.43(-0.98%)
Nov 23, 2021 42.65 44.08 42.24 43.97 1,586,255 +1.32(+3.09%)
Nov 22, 2021 44.00 44.09 42.63 42.65 1,532,896 -0.84(-1.93%)
Nov 19, 2021 43.87 44.81 43.42 43.49 1,883,492 -0.62(-1.41%)
Nov 18, 2021 44.01 44.18 43.83 44.11 1,133,950 +0.30(+0.68%)
Nov 17, 2021 43.53 43.88 42.93 43.81 1,151,684 +0.40(+0.92%)
Nov 16, 2021 42.11 43.69 42.04 43.41 1,726,681 +1.16(+2.75%)
Nov 15, 2021 42.72 42.72 42.08 42.25 1,143,983 -0.40(-0.94%)
Nov 12, 2021 42.07 42.69 41.81 42.65 1,206,617 +0.76(+1.81%)
Nov 11, 2021 41.75 42.11 41.59 41.89 884,175 +0.42(+1.01%)
Nov 10, 2021 42.27 41.29 41.47 1,061,027 -1.15(-2.70%)
Nov 09, 2021 42.25 43.16 42.18 42.62 1,466,165 +0.62(+1.48%)
Nov 08, 2021 42.49 42.62 41.65 42.00 739,823 -0.40(-0.94%)
Nov 05, 2021 42.13 42.70 41.89 42.40 830,041 +0.90(+2.17%)
Nov 04, 2021 41.90 42.41 41.32 41.50 952,457 -0.05(-0.12%)
Nov 03, 2021 40.83 42.29 40.58 41.55 1,064,970 +0.86(+2.11%)
Nov 02, 2021 41.67 41.67 40.35 40.69 1,158,760 -0.91(-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.