Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Nov 01, 2021 35.58 36.59 36.17 36.44 4,200,783 +0.87(+2.45%)
Oct 29, 2021 35.52 36.01 35.41 35.57 3,578,900 -0.07(-0.20%)
Oct 28, 2021 35.54 35.95 35.38 35.64 6,115,939 +0.25(+0.71%)
Oct 27, 2021 36.48 36.70 35.24 35.39 7,193,775 -1.19(-3.25%)
Oct 26, 2021 36.55 36.58 12,075,036 -2.03(-5.26%)
Oct 25, 2021 38.40 38.90 38.17 38.61 6,830,990 +0.38(+0.99%)
Oct 22, 2021 38.44 38.65 37.93 38.23 3,274,780 -0.23(-0.60%)
Oct 21, 2021 38.13 38.48 37.99 38.46 2,664,567 +0.13(+0.34%)
Oct 20, 2021 38.01 38.51 37.86 38.33 2,455,645 +0.42(+1.11%)
Oct 19, 2021 38.06 38.19 37.74 37.91 2,649,050 +0.09(+0.24%)
Oct 18, 2021 37.70 38.01 37.43 37.82 2,183,200 -0.13(-0.34%)
Oct 15, 2021 37.90 38.26 37.75 37.95 2,867,068 +0.26(+0.69%)
Oct 14, 2021 37.22 37.88 37.10 37.69 3,707,387 +0.84(+2.28%)
Oct 13, 2021 36.52 36.92 36.23 36.85 3,357,909 +0.43(+1.18%)
Oct 12, 2021 36.91 37.04 36.34 36.42 2,529,769 -0.50(-1.35%)
Oct 11, 2021 37.15 37.61 36.89 36.92 4,984,957 -0.24(-0.65%)
Oct 08, 2021 37.22 37.69 37.04 37.16 4,494,414 +0.22(+0.60%)
Oct 07, 2021 36.77 37.27 36.60 36.94 2,837,358 +0.57(+1.57%)
Oct 06, 2021 36.62 36.83 35.97 36.37 4,537,269 -0.53(-1.44%)
Oct 05, 2021 36.51 37.21 36.36 36.90 3,363,992 +0.34(+0.93%)
Oct 04, 2021 36.82 37.27 36.33 36.56 2,834,688 -0.42(-1.14%)
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.