Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2022 40.39 41.13 40.13 40.78 8,768,314 -0.08(-0.19%)
Jan 28, 2022 39.45 40.87 39.45 40.86 9,014,494 +1.51(+3.85%)
Jan 27, 2022 39.02 40.43 38.81 39.35 11,757,204 +1.28(+3.36%)
Jan 26, 2022 39.39 39.89 37.75 38.07 15,024,312 +3.82(+11.16%)
Jan 25, 2022 33.66 34.45 33.23 34.24 7,268,996 -0.03(-0.08%)
Jan 24, 2022 33.48 34.37 32.92 34.27 6,307,838 +0.26(+0.77%)
Jan 21, 2022 34.08 34.64 33.85 34.01 5,114,181 -0.07(-0.20%)
Jan 20, 2022 34.94 35.30 34.00 34.08 5,503,954 -0.81(-2.31%)
Jan 19, 2022 35.67 35.76 34.87 34.88 3,895,670 -0.67(-1.88%)
Jan 18, 2022 36.06 36.06 35.39 35.55 6,168,705 -0.43(-1.19%)
Jan 14, 2022 35.98 0 -0.97(-2.63%)
Jan 13, 2022 36.93 37.36 36.84 36.95 3,965,214 -0.08(-0.21%)
Jan 12, 2022 37.13 37.53 36.64 37.03 3,518,059 +0.13(+0.34%)
Jan 11, 2022 36.59 36.91 36.10 36.90 4,046,207 +0.43(+1.17%)
Jan 10, 2022 36.78 36.96 36.05 36.48 4,651,993 -0.36(-0.97%)
Jan 07, 2022 37.13 37.59 36.68 36.83 3,929,058 -0.35(-0.94%)
Jan 06, 2022 37.07 37.46 36.63 37.18 5,086,113 +0.15(+0.39%)
Jan 05, 2022 37.22 37.98 37.02 37.04 6,380,878 +0.16(+0.45%)
Jan 04, 2022 36.30 37.31 36.21 36.87 5,837,645 +0.80(+2.20%)
Jan 03, 2022 36.28 36.47 35.84 36.08 3,277,969 -0.04(-0.11%)
Dec 31, 2021 36.06 36.29 35.98 36.12 2,151,039 +0.02(+0.05%)
Dec 30, 2021 36.48 36.73 36.05 36.10 2,148,867 -0.29(-0.80%)
Dec 29, 2021 36.18 36.70 36.18 36.39 3,207,309 +0.16(+0.43%)
Dec 28, 2021 36.27 36.36 35.93 36.23 2,549,135 -0.02(-0.05%)
Dec 27, 2021 35.75 36.26 35.69 36.25 2,749,694 +0.60(+1.69%)
Dec 23, 2021 35.46 35.91 35.37 35.65 2,977,442 +0.36(+1.02%)
Dec 22, 2021 35.19 35.51 35.10 35.29 3,107,455 +0.12(+0.33%)
Dec 21, 2021 35.25 35.29 34.69 35.18 4,860,050 +0.16(+0.44%)
Dec 20, 2021 35.10 35.14 34.31 35.02 4,803,962 -0.57(-1.61%)
Dec 17, 2021 35.79 36.01 35.34 35.59 8,454,579 -0.40(-1.11%)
Dec 16, 2021 36.25 36.57 35.97 35.99 3,740,693 -0.10(-0.27%)
Dec 15, 2021 35.73 36.16 35.52 36.09 3,938,423 +0.41(+1.14%)
Dec 14, 2021 35.78 36.18 35.59 35.68 3,512,777 -0.15(-0.41%)
Dec 13, 2021 36.36 36.40 35.39 35.83 4,004,122 -0.66(-1.81%)
Dec 10, 2021 36.71 37.03 36.32 36.48 3,500,278 +0.06(+0.16%)
Dec 09, 2021 37.07 37.32 36.41 36.43 3,969,581 -0.75(-2.01%)
Dec 08, 2021 37.09 37.36 36.92 37.17 3,933,545 +0.09(+0.24%)
Dec 07, 2021 36.84 37.48 36.80 37.09 3,595,783 +0.55(+1.51%)
Dec 06, 2021 36.38 36.88 35.83 36.53 4,211,856 +0.51(+1.43%)
Dec 03, 2021 36.41 36.70 35.77 36.02 5,032,103 -0.39(-1.07%)
Dec 02, 2021 35.96 36.65 35.81 36.41 4,428,039 +0.66(+1.85%)
Dec 01, 2021 36.69 37.26 35.73 35.75 7,176,381 -0.23(-0.65%)
Nov 30, 2021 37.06 37.13 35.87 35.98 8,919,648 -1.33(-3.56%)
Nov 29, 2021 37.16 37.72 36.89 37.31 3,751,326 +0.49(+1.32%)
Nov 26, 2021 36.98 37.41 36.55 36.82 2,473,800 -1.05(-2.77%)
Nov 24, 2021 38.13 38.31 37.81 37.87 3,211,714 -0.38(-0.99%)
Nov 23, 2021 37.78 38.31 37.55 38.25 5,195,612 +0.70(+1.86%)
Nov 22, 2021 36.66 38.03 36.58 37.55 5,918,480 +1.03(+2.82%)
Nov 19, 2021 37.17 37.17 36.51 36.52 4,272,121 -0.66(-1.77%)
Nov 18, 2021 37.16 37.24 37.13 37.18 3,269,124 +0.13(+0.34%)
Nov 17, 2021 37.38 37.53 36.88 37.06 3,733,859 -0.44(-1.16%)
Nov 16, 2021 37.54 37.88 37.42 37.49 2,380,386 -0.05(-0.13%)
Nov 15, 2021 38.07 38.07 37.45 37.54 3,161,810 -0.41(-1.07%)
Nov 12, 2021 37.26 38.10 37.13 37.95 3,327,989 +0.83(+2.25%)
Nov 11, 2021 36.85 37.43 36.69 37.12 3,572,269 +0.38(+1.03%)
Nov 10, 2021 36.79 36.74 3,296,973 -0.11(-0.29%)
Nov 09, 2021 37.12 37.54 36.81 36.84 3,739,171 -0.24(-0.65%)
Nov 08, 2021 37.16 37.42 36.78 37.08 4,949,958 +0.13(+0.34%)
Nov 05, 2021 35.62 37.16 35.56 36.96 5,553,406 +1.61(+4.55%)
Nov 04, 2021 35.74 35.80 35.11 35.35 3,348,665 -0.38(-1.05%)
Nov 03, 2021 35.54 35.90 35.42 35.73 4,461,900 +0.10(+0.27%)
Nov 02, 2021 35.19 35.70 35.02 35.63 4,687,452 +0.50(+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.