Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2022 38.65 39.36 38.40 39.02 9,163,365 -0.07(-0.19%)
Jan 28, 2022 37.75 39.11 37.75 39.10 9,420,637 +1.45(+3.85%)
Jan 27, 2022 37.33 38.69 37.14 37.65 12,286,918 +1.23(+3.36%)
Jan 26, 2022 37.69 38.17 36.12 36.43 15,701,224 +3.66(+11.16%)
Jan 25, 2022 32.21 32.97 31.79 32.77 7,596,497 -0.03(-0.09%)
Jan 24, 2022 32.03 32.89 31.50 32.80 6,592,034 +0.25(+0.77%)
Jan 21, 2022 32.61 33.15 32.39 32.55 5,344,597 -0.06(-0.20%)
Jan 20, 2022 33.44 33.77 32.54 32.61 5,751,931 -0.77(-2.31%)
Jan 19, 2022 34.13 34.22 33.37 33.38 4,071,187 -0.64(-1.88%)
Jan 18, 2022 34.50 34.50 33.87 34.02 6,446,633 -0.41(-1.19%)
Jan 14, 2022 34.43 0 -0.93(-2.63%)
Jan 13, 2022 35.34 35.75 35.25 35.36 4,143,864 -0.07(-0.21%)
Jan 12, 2022 35.52 35.91 35.06 35.43 3,676,563 +0.12(+0.34%)
Jan 11, 2022 35.01 35.32 34.54 35.31 4,228,506 +0.41(+1.17%)
Jan 10, 2022 35.19 35.37 34.49 34.90 4,861,586 -0.34(-0.97%)
Jan 07, 2022 35.53 35.97 35.10 35.25 4,106,080 -0.33(-0.94%)
Jan 06, 2022 35.47 35.84 35.05 35.58 5,315,265 +0.14(+0.39%)
Jan 05, 2022 35.62 36.34 35.42 35.44 6,668,365 +0.16(+0.45%)
Jan 04, 2022 34.74 35.70 34.65 35.28 6,100,656 +0.76(+2.20%)
Jan 03, 2022 34.72 34.90 34.29 34.52 3,425,656 -0.04(-0.11%)
Dec 31, 2021 34.50 34.73 34.43 34.56 2,247,953 +0.02(+0.05%)
Dec 30, 2021 34.90 35.14 34.49 34.54 2,245,683 -0.28(-0.80%)
Dec 29, 2021 34.62 35.12 34.62 34.82 3,351,812 +0.15(+0.43%)
Dec 28, 2021 34.71 34.79 34.38 34.67 2,663,985 -0.02(-0.05%)
Dec 27, 2021 34.21 34.70 34.15 34.69 2,873,580 +0.58(+1.69%)
Dec 23, 2021 33.93 34.36 33.84 34.11 3,111,589 +0.34(+1.02%)
Dec 22, 2021 33.68 33.97 33.58 33.77 3,247,460 +0.11(+0.33%)
Dec 21, 2021 33.73 33.77 33.19 33.66 5,079,017 +0.15(+0.44%)
Dec 20, 2021 33.58 33.62 32.83 33.51 5,020,402 -0.55(-1.61%)
Dec 17, 2021 34.24 34.46 33.82 34.06 8,835,496 -0.38(-1.11%)
Dec 16, 2021 34.69 35.00 34.42 34.44 3,909,228 -0.09(-0.27%)
Dec 15, 2021 34.19 34.61 33.99 34.53 4,115,866 +0.39(+1.14%)
Dec 14, 2021 34.23 34.62 34.06 34.14 3,671,043 -0.14(-0.41%)
Dec 13, 2021 34.79 34.83 33.86 34.28 4,184,525 -0.63(-1.81%)
Dec 10, 2021 35.13 35.43 34.75 34.91 3,657,981 +0.06(+0.16%)
Dec 09, 2021 35.47 35.71 34.84 34.86 4,148,428 -0.71(-2.01%)
Dec 08, 2021 35.49 35.75 35.33 35.57 4,110,768 +0.08(+0.24%)
Dec 07, 2021 35.26 35.87 35.21 35.49 3,757,789 +0.53(+1.51%)
Dec 06, 2021 34.81 35.29 34.28 34.96 4,401,619 +0.49(+1.43%)
Dec 03, 2021 34.84 35.12 34.23 34.47 5,258,821 -0.37(-1.07%)
Dec 02, 2021 34.41 35.07 34.26 34.84 4,627,542 +0.63(+1.85%)
Dec 01, 2021 35.11 35.65 34.19 34.21 7,499,708 -0.22(-0.65%)
Nov 30, 2021 35.46 35.53 34.32 34.43 9,321,517 -1.27(-3.56%)
Nov 29, 2021 35.56 36.09 35.30 35.70 3,920,340 +0.46(+1.32%)
Nov 26, 2021 35.39 35.80 34.98 35.24 2,585,255 -1.00(-2.77%)
Nov 24, 2021 36.49 36.66 36.18 36.24 3,356,416 -0.36(-0.99%)
Nov 23, 2021 36.15 36.66 35.93 36.60 5,429,697 +0.67(+1.86%)
Nov 22, 2021 35.08 36.39 35.00 35.93 6,185,133 +0.98(+2.82%)
Nov 19, 2021 35.57 35.57 34.94 34.95 4,464,599 -0.63(-1.77%)
Nov 18, 2021 35.56 35.64 35.53 35.58 3,416,412 +0.12(+0.34%)
Nov 17, 2021 35.77 35.91 35.29 35.46 3,902,086 -0.42(-1.16%)
Nov 16, 2021 35.92 36.25 35.80 35.88 2,487,633 -0.05(-0.13%)
Nov 15, 2021 36.43 36.43 35.84 35.92 3,304,263 -0.39(-1.07%)
Nov 12, 2021 35.65 36.46 35.53 36.31 3,477,929 +0.80(+2.25%)
Nov 11, 2021 35.26 35.81 35.11 35.52 3,733,215 +0.36(+1.03%)
Nov 10, 2021 35.20 35.15 3,445,516 -0.10(-0.29%)
Nov 09, 2021 35.52 35.92 35.23 35.26 3,907,638 -0.23(-0.65%)
Nov 08, 2021 35.56 35.81 35.19 35.49 5,172,975 +0.12(+0.34%)
Nov 05, 2021 34.08 35.56 34.03 35.37 5,803,611 +1.54(+4.55%)
Nov 04, 2021 34.19 34.25 33.60 33.83 3,499,537 -0.36(-1.05%)
Nov 03, 2021 34.01 34.35 33.89 34.19 4,662,928 +0.09(+0.27%)
Nov 02, 2021 33.67 34.16 33.51 34.09 4,898,642 +0.48(+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.