Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2022 36.14 37.38 37.33 2,688,315 +1.01(+2.79%)
Jan 28, 2022 36.76 36.86 35.32 36.32 2,380,087 -0.71(-1.91%)
Jan 27, 2022 38.06 38.48 36.50 37.03 1,736,602 -0.62(-1.65%)
Jan 26, 2022 38.13 38.52 37.20 37.65 1,953,253 +0.05(+0.14%)
Jan 25, 2022 36.91 38.06 36.00 37.60 2,489,840 -0.01(-0.02%)
Jan 24, 2022 36.35 37.73 35.79 37.60 2,537,564 +0.21(+0.57%)
Jan 21, 2022 37.72 38.23 37.09 37.39 2,091,377 -0.48(-1.26%)
Jan 20, 2022 39.07 39.25 37.80 37.87 2,858,850 -1.70(-4.30%)
Jan 19, 2022 41.87 41.96 39.55 39.57 2,092,335 -2.11(-5.07%)
Jan 18, 2022 42.15 42.27 41.38 41.68 2,504,292 -0.68(-1.61%)
Jan 14, 2022 42.36 0 -0.10(-0.24%)
Jan 13, 2022 41.01 42.65 40.95 42.47 2,926,462 +1.74(+4.26%)
Jan 12, 2022 41.55 41.69 40.06 40.73 1,933,294 -0.63(-1.52%)
Jan 11, 2022 40.91 41.38 40.47 41.36 1,406,015 +0.45(+1.10%)
Jan 10, 2022 41.46 41.56 40.53 40.91 1,803,022 -0.49(-1.17%)
Jan 07, 2022 41.62 41.87 41.19 41.39 1,348,449 -0.07(-0.16%)
Jan 06, 2022 40.87 41.79 40.54 41.46 2,358,733 +0.62(+1.52%)
Jan 05, 2022 41.29 42.04 40.75 40.84 3,231,087 +0.03(+0.08%)
Jan 04, 2022 38.85 41.09 38.85 40.81 2,375,801 +2.34(+6.09%)
Jan 03, 2022 38.71 39.07 38.17 38.46 2,480,197 +0.09(+0.24%)
Dec 31, 2021 38.18 38.52 38.16 38.37 756,219 +0.21(+0.56%)
Dec 30, 2021 38.20 38.52 38.11 38.16 1,050,265 -0.04(-0.11%)
Dec 29, 2021 38.24 38.63 38.14 38.20 874,638 -0.03(-0.09%)
Dec 28, 2021 37.63 38.35 37.63 38.23 1,128,842 +0.49(+1.29%)
Dec 27, 2021 37.12 37.80 36.90 37.75 1,242,888 +0.61(+1.65%)
Dec 23, 2021 36.85 37.26 36.72 37.14 1,384,710 +0.49(+1.35%)
Dec 22, 2021 36.48 36.86 36.27 36.64 1,383,518 +0.14(+0.40%)
Dec 21, 2021 36.10 36.52 36.00 36.50 2,221,156 +0.77(+2.17%)
Dec 20, 2021 36.29 36.69 35.24 35.72 2,912,708 -1.42(-3.83%)
Dec 17, 2021 37.33 37.83 36.86 37.15 4,349,048 -0.50(-1.33%)
Dec 16, 2021 38.52 38.89 37.63 37.65 1,430,365 -0.37(-0.99%)
Dec 15, 2021 37.81 38.08 37.00 38.02 1,877,456 +0.05(+0.13%)
Dec 14, 2021 37.89 38.50 37.87 37.97 1,783,534 -0.18(-0.47%)
Dec 13, 2021 39.16 39.28 38.12 38.15 1,615,939 -1.07(-2.73%)
Dec 10, 2021 39.74 39.84 38.90 39.22 1,735,105 -0.04(-0.11%)
Dec 09, 2021 39.15 39.47 38.91 39.27 1,463,268 -0.07(-0.17%)
Dec 08, 2021 38.89 39.57 38.81 39.33 1,409,552 +0.55(+1.43%)
Dec 07, 2021 38.75 39.20 38.65 38.78 1,507,883 +0.65(+1.70%)
Dec 06, 2021 37.74 38.75 37.46 38.13 1,752,555 +0.77(+2.07%)
Dec 03, 2021 37.55 37.83 36.86 37.36 1,531,421 -0.33(-0.88%)
Dec 02, 2021 36.92 37.89 36.73 37.69 2,065,081 +1.22(+3.34%)
Dec 01, 2021 37.83 38.52 36.46 36.47 3,019,877 -0.37(-1.02%)
Nov 30, 2021 37.63 37.98 36.78 36.85 3,526,841 -1.16(-3.05%)
Nov 29, 2021 39.21 39.32 37.68 38.01 2,299,754 -0.36(-0.93%)
Nov 26, 2021 38.46 38.59 37.34 38.36 2,014,050 -1.50(-3.77%)
Nov 24, 2021 40.03 40.38 39.78 39.86 1,412,292 -0.63(-1.55%)
Nov 23, 2021 40.19 41.10 39.90 40.49 2,225,293 +0.31(+0.76%)
Nov 22, 2021 39.01 40.68 38.67 40.18 2,723,780 +1.29(+3.31%)
Nov 19, 2021 39.37 39.69 38.65 38.90 3,895,767 -0.79(-1.99%)
Nov 18, 2021 40.79 39.90 39.64 39.68 3,572,318 -1.00(-2.46%)
Nov 17, 2021 41.04 41.24 40.22 40.69 1,735,594 -0.36(-0.89%)
Nov 16, 2021 41.56 41.66 41.03 41.05 2,148,264 -0.13(-0.31%)
Nov 15, 2021 41.25 41.32 40.74 41.18 1,658,915 +0.25(+0.62%)
Nov 12, 2021 40.32 41.06 40.13 40.92 2,019,512 +0.86(+2.14%)
Nov 11, 2021 40.04 40.34 39.84 40.07 1,802,259 +0.20(+0.49%)
Nov 10, 2021 39.28 39.87 1,815,225 +0.43(+1.10%)
Nov 09, 2021 39.67 40.02 39.23 39.44 1,537,565 -0.23(-0.58%)
Nov 08, 2021 39.87 40.24 39.41 39.67 2,205,288 -0.11(-0.28%)
Nov 05, 2021 39.99 40.41 39.53 39.78 2,515,823 +0.28(+0.71%)
Nov 04, 2021 40.54 41.05 39.36 39.50 3,092,383 -0.37(-0.94%)
Nov 03, 2021 39.01 40.30 38.17 39.87 4,187,763 -0.03(-0.09%)
Nov 02, 2021 39.58 40.14 39.08 39.90 3,537,549 +0.39(+0.99%)
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.