Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2022 36.90 37.31 37.18 1,619,528 +0.16(+0.44%)
Jan 28, 2022 36.49 37.04 36.42 37.02 1,363,584 +0.41(+1.11%)
Jan 27, 2022 36.73 37.07 36.57 36.61 2,179,016 -0.02(-0.06%)
Jan 26, 2022 37.04 37.30 36.54 36.63 2,601,699 -0.20(-0.54%)
Jan 25, 2022 36.34 37.02 36.14 36.83 1,933,685 +0.26(+0.72%)
Jan 24, 2022 36.55 36.70 36.02 36.57 2,436,369 -0.40(-1.08%)
Jan 21, 2022 37.23 37.29 36.91 36.97 2,757,983 -0.39(-1.05%)
Jan 20, 2022 37.71 37.90 37.35 37.36 1,310,711 -0.35(-0.92%)
Jan 19, 2022 37.99 38.00 37.60 37.71 1,425,096 -0.16(-0.43%)
Jan 18, 2022 37.93 37.95 37.57 37.87 1,374,869 +0.21(+0.57%)
Jan 14, 2022 37.66 0 +0.03(+0.08%)
Jan 13, 2022 37.54 37.80 37.50 37.63 1,384,611 +0.26(+0.69%)
Jan 12, 2022 37.22 37.37 37.17 37.37 1,627,435 +0.25(+0.67%)
Jan 11, 2022 36.93 37.16 36.73 37.12 899,484 +0.22(+0.60%)
Jan 10, 2022 37.05 37.05 36.76 36.90 1,011,754 -0.20(-0.54%)
Jan 07, 2022 36.88 37.11 36.77 37.10 1,356,142 +0.19(+0.52%)
Jan 06, 2022 36.90 37.07 36.77 36.91 1,280,309 +0.09(+0.25%)
Jan 05, 2022 36.90 37.18 36.66 36.82 1,515,319 -0.06(-0.17%)
Jan 04, 2022 37.16 37.21 36.87 36.88 1,280,664 -0.20(-0.54%)
Jan 03, 2022 37.03 37.19 36.96 37.08 725,693 +0.06(+0.15%)
Dec 31, 2021 36.82 37.14 36.82 37.03 1,001,831 +0.24(+0.66%)
Dec 30, 2021 36.64 36.85 36.55 36.78 980,677 +0.13(+0.35%)
Dec 29, 2021 36.66 36.69 36.51 36.66 922,587 -0.11(-0.29%)
Dec 28, 2021 36.82 36.92 36.66 36.76 776,122 -0.06(-0.17%)
Dec 27, 2021 36.53 36.84 36.36 36.83 610,636 +0.33(+0.90%)
Dec 23, 2021 36.51 36.63 36.38 36.50 972,330 +0.01(+0.04%)
Dec 22, 2021 36.26 36.51 36.17 36.48 1,034,147 +0.20(+0.55%)
Dec 21, 2021 36.29 36.41 36.14 36.29 2,395,017 +0.16(+0.43%)
Dec 20, 2021 35.99 36.21 35.69 36.13 2,183,430 -0.14(-0.39%)
Dec 17, 2021 35.87 36.51 35.79 36.27 1,918,037 +0.01(+0.04%)
Dec 16, 2021 36.08 36.38 36.00 36.26 2,162,552 +0.29(+0.81%)
Dec 15, 2021 35.59 35.99 35.58 35.97 1,517,280 +0.26(+0.74%)
Dec 14, 2021 35.83 36.16 35.51 35.70 2,613,902 +0.29(+0.83%)
Dec 13, 2021 35.61 35.62 35.28 35.41 4,918,587 -0.26(-0.73%)
Dec 10, 2021 35.66 35.70 35.53 35.67 1,030,637 +0.12(+0.33%)
Dec 09, 2021 35.70 35.72 35.46 35.55 1,153,653 -0.27(-0.75%)
Dec 08, 2021 36.08 36.14 35.68 35.82 1,372,142 -0.27(-0.75%)
Dec 07, 2021 36.03 36.22 35.91 36.09 1,416,577 +0.28(+0.79%)
Dec 06, 2021 35.59 35.83 35.55 35.81 1,641,724 +0.42(+1.19%)
Dec 03, 2021 35.37 35.51 35.27 35.39 1,272,357 +0.08(+0.23%)
Dec 02, 2021 34.60 35.42 34.60 35.30 1,664,062 +0.63(+1.83%)
Dec 01, 2021 34.92 35.35 34.67 34.67 1,388,606 -0.08(-0.24%)
Nov 30, 2021 34.99 35.05 34.62 34.75 1,677,823 -0.32(-0.91%)
Nov 29, 2021 35.03 35.14 34.92 35.07 1,091,363 +0.18(+0.51%)
Nov 26, 2021 35.01 35.24 34.72 34.89 1,209,469 -0.57(-1.60%)
Nov 24, 2021 35.21 35.46 35.07 35.46 989,132 +0.12(+0.35%)
Nov 23, 2021 35.10 35.35 35.00 35.33 1,800,901 +0.14(+0.41%)
Nov 22, 2021 35.25 35.47 35.18 35.19 1,507,429 -0.11(-0.31%)
Nov 19, 2021 35.30 35.30 35.04 35.30 1,436,694 +0.07(+0.20%)
Nov 18, 2021 35.14 35.24 35.19 35.23 910,811 +0.02(+0.06%)
Nov 17, 2021 35.02 35.21 34.96 35.21 1,129,681 +0.05(+0.14%)
Nov 16, 2021 35.41 35.51 35.13 35.16 1,233,626 -0.24(-0.68%)
Nov 15, 2021 35.24 35.42 35.08 35.40 1,441,266 +0.26(+0.75%)
Nov 12, 2021 35.19 35.26 35.01 35.14 992,745 +0.03(+0.08%)
Nov 11, 2021 35.26 35.39 34.98 35.11 996,285 -0.27(-0.76%)
Nov 10, 2021 35.38 35.38 1,176,150 -0.03(-0.08%)
Nov 09, 2021 35.21 35.47 35.18 35.41 1,005,958 +0.18(+0.51%)
Nov 08, 2021 35.06 35.24 34.92 35.23 1,741,264 +0.15(+0.43%)
Nov 05, 2021 35.74 35.89 35.06 35.08 2,121,017 -0.58(-1.63%)
Nov 04, 2021 35.68 35.76 35.48 35.66 1,770,000 +0.06(+0.16%)
Nov 03, 2021 35.48 35.63 35.39 35.60 1,181,080 +0.06(+0.17%)
Nov 02, 2021 35.75 35.88 35.51 35.54 1,311,183 -0.26(-0.73%)
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.