Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2022 41.64 42.40 41.37 42.04 8,506,030 -0.08(-0.19%)
Jan 28, 2022 40.67 42.13 40.67 42.12 8,744,846 +1.56(+3.85%)
Jan 27, 2022 40.22 41.67 40.01 40.56 11,405,514 +1.32(+3.36%)
Jan 26, 2022 40.60 41.12 38.91 39.24 14,574,894 +3.94(+11.16%)
Jan 25, 2022 34.70 35.52 34.25 35.30 7,051,561 -0.03(-0.08%)
Jan 24, 2022 34.51 35.43 33.93 35.33 6,119,154 +0.27(+0.77%)
Jan 21, 2022 35.13 35.71 34.89 35.06 4,961,202 -0.07(-0.20%)
Jan 20, 2022 36.02 36.38 35.05 35.13 5,339,316 -0.83(-2.31%)
Jan 19, 2022 36.77 36.86 35.95 35.96 3,779,140 -0.69(-1.88%)
Jan 18, 2022 37.17 37.17 36.48 36.65 5,984,183 -0.44(-1.19%)
Jan 14, 2022 37.09 0 -1.00(-2.63%)
Jan 13, 2022 38.07 38.52 37.98 38.09 3,846,604 -0.08(-0.21%)
Jan 12, 2022 38.27 38.69 37.77 38.17 3,412,825 +0.13(+0.34%)
Jan 11, 2022 37.72 38.05 37.21 38.04 3,925,174 +0.44(+1.17%)
Jan 10, 2022 37.91 38.10 37.16 37.60 4,512,840 -0.37(-0.97%)
Jan 07, 2022 38.28 38.75 37.81 37.97 3,811,530 -0.36(-0.94%)
Jan 06, 2022 38.21 38.61 37.76 38.33 4,933,974 +0.15(+0.39%)
Jan 05, 2022 38.37 39.15 38.16 38.18 6,190,009 +0.17(+0.45%)
Jan 04, 2022 37.42 38.46 37.33 38.01 5,663,025 +0.82(+2.20%)
Jan 03, 2022 37.40 37.59 36.94 37.19 3,179,916 -0.04(-0.11%)
Dec 31, 2021 37.17 37.41 37.09 37.23 2,086,696 +0.02(+0.05%)
Dec 30, 2021 37.60 37.86 37.16 37.21 2,084,589 -0.30(-0.80%)
Dec 29, 2021 37.30 37.84 37.30 37.51 3,111,370 +0.16(+0.43%)
Dec 28, 2021 37.39 37.48 37.04 37.35 2,472,884 -0.02(-0.05%)
Dec 27, 2021 36.85 37.38 36.79 37.37 2,667,444 +0.62(+1.69%)
Dec 23, 2021 36.55 37.02 36.46 36.75 2,888,379 +0.37(+1.02%)
Dec 22, 2021 36.28 36.60 36.18 36.38 3,014,503 +0.12(+0.33%)
Dec 21, 2021 36.34 36.38 35.76 36.26 4,714,673 +0.16(+0.44%)
Dec 20, 2021 36.18 36.22 35.37 36.10 4,660,263 -0.59(-1.61%)
Dec 17, 2021 36.89 37.12 36.43 36.69 8,201,680 -0.41(-1.11%)
Dec 16, 2021 37.37 37.70 37.08 37.10 3,628,799 -0.10(-0.27%)
Dec 15, 2021 36.83 37.28 36.62 37.20 3,820,614 +0.42(+1.14%)
Dec 14, 2021 36.88 37.30 36.69 36.78 3,407,701 -0.15(-0.41%)
Dec 13, 2021 37.48 37.52 36.48 36.93 3,884,348 -0.68(-1.81%)
Dec 10, 2021 37.84 38.17 37.44 37.61 3,395,576 +0.06(+0.16%)
Dec 09, 2021 38.21 38.47 37.53 37.55 3,850,840 -0.77(-2.01%)
Dec 08, 2021 38.23 38.52 38.06 38.32 3,815,882 +0.09(+0.24%)
Dec 07, 2021 37.98 38.64 37.93 38.23 3,488,224 +0.57(+1.51%)
Dec 06, 2021 37.50 38.02 36.93 37.66 4,085,868 +0.53(+1.43%)
Dec 03, 2021 37.53 37.83 36.87 37.13 4,881,579 -0.40(-1.07%)
Dec 02, 2021 37.07 37.78 36.91 37.53 4,295,585 +0.68(+1.85%)
Dec 01, 2021 37.82 38.41 36.83 36.85 6,961,716 -0.24(-0.65%)
Nov 30, 2021 38.20 38.27 36.98 37.09 8,652,837 -1.37(-3.56%)
Nov 29, 2021 38.31 38.88 38.03 38.46 3,639,114 +0.50(+1.32%)
Nov 26, 2021 38.12 38.56 37.68 37.96 2,399,802 -1.08(-2.77%)
Nov 24, 2021 39.31 39.49 38.98 39.04 3,115,643 -0.39(-0.99%)
Nov 23, 2021 38.94 39.49 38.71 39.43 5,040,197 +0.72(+1.86%)
Nov 22, 2021 37.79 39.20 37.71 38.71 5,741,442 +1.06(+2.82%)
Nov 19, 2021 38.32 38.32 37.64 37.65 4,144,331 -0.68(-1.77%)
Nov 18, 2021 38.31 38.39 38.27 38.33 3,171,336 +0.13(+0.34%)
Nov 17, 2021 38.53 38.69 38.02 38.20 3,622,170 -0.45(-1.16%)
Nov 16, 2021 38.70 39.05 38.57 38.65 2,309,183 -0.05(-0.13%)
Nov 15, 2021 39.24 39.24 38.60 38.70 3,067,232 -0.42(-1.07%)
Nov 12, 2021 38.41 39.27 38.28 39.12 3,228,440 +0.86(+2.25%)
Nov 11, 2021 37.99 38.58 37.82 38.26 3,465,413 +0.39(+1.03%)
Nov 10, 2021 37.92 37.87 3,198,352 -0.35(-0.92%)
Nov 09, 2021 38.51 38.94 38.19 38.22 3,604,546 -0.25(-0.65%)
Nov 08, 2021 38.55 38.82 38.15 38.47 4,771,739 +0.13(+0.34%)
Nov 05, 2021 36.95 38.55 36.89 38.34 5,353,460 +1.67(+4.55%)
Nov 04, 2021 37.07 37.13 36.42 36.67 3,228,099 -0.39(-1.05%)
Nov 03, 2021 36.87 37.24 36.74 37.06 4,301,253 +0.10(+0.27%)
Nov 02, 2021 36.50 37.03 36.33 36.96 4,518,684 +0.52(+1.43%)
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.