Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2022 36.13 37.37 37.32 2,688,920 +1.01(+2.79%)
Jan 28, 2022 36.75 36.86 35.32 36.31 2,380,623 -0.71(-1.91%)
Jan 27, 2022 38.06 38.47 36.49 37.02 1,736,993 -0.62(-1.65%)
Jan 26, 2022 38.12 38.52 37.20 37.64 1,953,692 +0.05(+0.14%)
Jan 25, 2022 36.90 38.06 36.00 37.59 2,490,400 -0.01(-0.02%)
Jan 24, 2022 36.35 37.72 35.78 37.60 2,538,134 +0.21(+0.57%)
Jan 21, 2022 37.72 38.22 37.08 37.38 2,091,848 -0.48(-1.26%)
Jan 20, 2022 39.06 39.24 37.80 37.86 2,859,493 -1.70(-4.30%)
Jan 19, 2022 41.86 41.95 39.54 39.56 2,092,805 -2.11(-5.07%)
Jan 18, 2022 42.14 42.26 41.38 41.67 2,504,855 -0.68(-1.61%)
Jan 14, 2022 42.35 0 -0.10(-0.24%)
Jan 13, 2022 41.00 42.64 40.94 42.46 2,927,120 +1.74(+4.26%)
Jan 12, 2022 41.54 41.68 40.05 40.72 1,933,729 -0.63(-1.52%)
Jan 11, 2022 40.90 41.37 40.46 41.35 1,406,331 +0.45(+1.10%)
Jan 10, 2022 41.45 41.55 40.52 40.90 1,803,428 -0.49(-1.17%)
Jan 07, 2022 41.61 41.86 41.18 41.38 1,348,752 -0.07(-0.16%)
Jan 06, 2022 40.86 41.78 40.53 41.45 2,359,264 +0.62(+1.52%)
Jan 05, 2022 41.28 42.03 40.74 40.83 3,231,814 +0.03(+0.08%)
Jan 04, 2022 38.84 41.08 38.84 40.80 2,376,336 +2.34(+6.09%)
Jan 03, 2022 38.70 39.06 38.16 38.46 2,480,755 +0.09(+0.24%)
Dec 31, 2021 38.18 38.52 38.15 38.36 756,389 +0.21(+0.56%)
Dec 30, 2021 38.19 38.52 38.10 38.15 1,050,501 -0.04(-0.11%)
Dec 29, 2021 38.23 38.62 38.13 38.19 874,834 -0.03(-0.09%)
Dec 28, 2021 37.62 38.34 37.62 38.23 1,129,096 +0.49(+1.29%)
Dec 27, 2021 37.11 37.79 36.89 37.74 1,243,167 +0.61(+1.65%)
Dec 23, 2021 36.84 37.25 36.71 37.13 1,385,022 +0.49(+1.35%)
Dec 22, 2021 36.47 36.85 36.26 36.63 1,383,829 +0.14(+0.40%)
Dec 21, 2021 36.09 36.52 35.99 36.49 2,221,655 +0.77(+2.17%)
Dec 20, 2021 36.29 36.68 35.23 35.72 2,913,363 -1.42(-3.83%)
Dec 17, 2021 37.32 37.82 36.86 37.14 4,350,026 -0.50(-1.33%)
Dec 16, 2021 38.51 38.88 37.62 37.64 1,430,687 -0.37(-0.99%)
Dec 15, 2021 37.80 38.07 36.99 38.01 1,877,878 +0.05(+0.13%)
Dec 14, 2021 37.88 38.49 37.86 37.96 1,783,935 -0.18(-0.47%)
Dec 13, 2021 39.15 39.27 38.12 38.14 1,616,302 -1.07(-2.74%)
Dec 10, 2021 39.73 39.83 38.89 39.21 1,735,495 -0.04(-0.11%)
Dec 09, 2021 39.14 39.46 38.90 39.26 1,463,597 -0.07(-0.17%)
Dec 08, 2021 38.88 39.56 38.80 39.32 1,409,869 +0.55(+1.43%)
Dec 07, 2021 38.74 39.19 38.64 38.77 1,508,222 +0.65(+1.70%)
Dec 06, 2021 37.73 38.75 37.45 38.12 1,752,949 +0.77(+2.07%)
Dec 03, 2021 37.54 37.83 36.86 37.35 1,531,766 -0.33(-0.88%)
Dec 02, 2021 36.92 37.89 36.72 37.68 2,065,545 +1.22(+3.34%)
Dec 01, 2021 37.83 38.51 36.46 36.46 3,020,556 -0.37(-1.02%)
Nov 30, 2021 37.62 37.97 36.77 36.84 3,527,634 -1.17(-3.09%)
Nov 29, 2021 39.22 39.33 37.69 38.01 2,299,223 -0.36(-0.93%)
Nov 26, 2021 38.47 38.60 37.34 38.37 2,013,585 -1.50(-3.77%)
Nov 24, 2021 40.04 40.39 39.79 39.87 1,411,966 -0.63(-1.55%)
Nov 23, 2021 40.20 41.11 39.91 40.50 2,224,779 +0.31(+0.76%)
Nov 22, 2021 39.02 40.69 38.68 40.19 2,723,151 +1.29(+3.31%)
Nov 19, 2021 39.38 39.70 38.65 38.90 3,894,868 -0.79(-1.99%)
Nov 18, 2021 40.80 39.91 39.65 39.69 3,571,493 -1.00(-2.46%)
Nov 17, 2021 41.05 41.25 40.23 40.69 1,735,193 -0.36(-0.89%)
Nov 16, 2021 41.57 41.67 41.04 41.06 2,147,768 -0.13(-0.31%)
Nov 15, 2021 41.26 41.33 40.75 41.19 1,658,532 +0.25(+0.62%)
Nov 12, 2021 40.33 41.07 40.14 40.93 2,019,045 +0.86(+2.14%)
Nov 11, 2021 40.05 40.35 39.85 40.08 1,801,843 +0.20(+0.49%)
Nov 10, 2021 39.29 39.88 1,814,806 +0.43(+1.10%)
Nov 09, 2021 39.68 40.03 39.24 39.45 1,537,210 -0.23(-0.58%)
Nov 08, 2021 39.88 40.24 39.42 39.68 2,204,779 -0.11(-0.28%)
Nov 05, 2021 40.00 40.42 39.54 39.79 2,515,242 +0.28(+0.71%)
Nov 04, 2021 40.55 41.06 39.37 39.51 3,091,669 -0.37(-0.94%)
Nov 03, 2021 39.02 40.30 38.17 39.88 4,186,795 -0.03(-0.09%)
Nov 02, 2021 39.59 40.15 39.09 39.91 3,536,732 +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.