Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2022 37.87 38.38 38.31 4,308,132 +0.17(+0.45%)
Jan 28, 2022 37.77 38.43 36.99 38.13 4,111,239 +0.27(+0.71%)
Jan 27, 2022 38.60 39.38 37.37 37.87 4,981,954 -0.36(-0.95%)
Jan 26, 2022 39.14 40.07 37.64 38.23 6,326,341 -0.54(-1.39%)
Jan 25, 2022 36.97 38.90 36.08 38.77 5,467,487 +1.27(+3.38%)
Jan 24, 2022 36.73 37.66 35.55 37.50 8,139,628 -0.19(-0.51%)
Jan 21, 2022 38.41 38.71 37.48 37.69 5,217,963 -1.17(-3.01%)
Jan 20, 2022 40.26 40.50 38.80 38.86 4,739,848 -1.35(-3.36%)
Jan 19, 2022 41.49 42.08 39.93 40.21 4,800,710 -1.60(-3.83%)
Jan 18, 2022 41.13 42.25 40.65 41.82 5,321,029 +0.36(+0.88%)
Jan 14, 2022 41.45 0 +1.55(+3.89%)
Jan 13, 2022 40.27 41.14 39.79 39.90 4,498,275 -0.29(-0.72%)
Jan 12, 2022 39.27 40.86 39.26 40.19 8,872,221 +1.49(+3.84%)
Jan 11, 2022 38.51 38.90 37.55 38.70 5,245,689 +0.31(+0.80%)
Jan 10, 2022 38.32 39.01 37.82 38.39 5,038,982 -0.13(-0.35%)
Jan 07, 2022 37.87 38.66 37.81 38.53 4,103,506 +0.74(+1.95%)
Jan 06, 2022 37.86 38.26 36.45 37.79 4,139,859 +0.39(+1.05%)
Jan 05, 2022 39.18 39.45 37.37 37.40 5,021,996 -1.44(-3.70%)
Jan 04, 2022 38.98 39.29 38.47 38.83 4,219,433 +0.30(+0.77%)
Jan 03, 2022 37.87 38.88 37.87 38.54 3,961,462 +0.86(+2.29%)
Dec 31, 2021 37.41 37.81 37.31 37.67 1,939,026 +0.08(+0.20%)
Dec 30, 2021 38.16 38.55 37.55 37.60 2,380,524 -0.72(-1.88%)
Dec 29, 2021 38.21 38.61 38.08 38.32 2,943,398 +0.10(+0.25%)
Dec 28, 2021 38.35 38.65 38.04 38.22 2,861,560 -0.13(-0.35%)
Dec 27, 2021 37.73 38.35 37.21 38.35 2,810,835 +0.79(+2.09%)
Dec 23, 2021 37.20 37.91 37.04 37.57 4,030,025 +0.44(+1.19%)
Dec 22, 2021 35.86 37.24 35.84 37.13 5,537,544 +1.33(+3.72%)
Dec 21, 2021 34.82 35.89 34.73 35.79 4,249,498 +1.72(+5.04%)
Dec 20, 2021 34.27 34.36 33.16 34.08 4,904,110 -0.88(-2.52%)
Dec 17, 2021 34.83 35.39 34.48 34.96 6,829,528 -0.01(-0.03%)
Dec 16, 2021 35.27 36.14 34.89 34.97 4,273,054 +0.09(+0.25%)
Dec 15, 2021 34.18 34.90 33.34 34.88 4,457,650 +0.55(+1.59%)
Dec 14, 2021 34.13 35.27 34.13 34.34 3,665,272 -0.06(-0.17%)
Dec 13, 2021 35.07 35.53 33.87 34.39 3,778,080 -0.83(-2.37%)
Dec 10, 2021 35.26 36.08 34.46 35.23 4,843,910 +0.97(+2.83%)
Dec 09, 2021 34.31 34.67 34.06 34.26 2,928,744 -0.28(-0.80%)
Dec 08, 2021 34.70 35.13 34.28 34.54 3,274,055 +0.14(+0.42%)
Dec 07, 2021 33.70 34.92 33.68 34.39 6,461,053 +1.34(+4.06%)
Dec 06, 2021 33.50 33.62 32.65 33.05 3,569,438 +0.06(+0.17%)
Dec 03, 2021 33.31 34.03 32.67 32.99 4,739,041 -0.22(-0.66%)
Dec 02, 2021 32.81 33.49 32.51 33.21 6,533,483 +0.98(+3.03%)
Dec 01, 2021 33.74 34.02 32.21 32.24 4,976,706 -0.50(-1.54%)
Nov 30, 2021 34.18 34.68 32.65 32.74 8,025,981 -1.73(-5.02%)
Nov 29, 2021 34.36 34.60 33.63 34.47 5,077,827 +0.68(+2.01%)
Nov 26, 2021 33.58 33.92 33.19 33.79 4,044,776 -0.99(-2.83%)
Nov 24, 2021 34.73 35.10 34.48 34.78 3,285,496 -0.38(-1.09%)
Nov 23, 2021 35.08 35.40 34.44 35.16 3,112,056 +0.33(+0.93%)
Nov 22, 2021 35.02 35.27 34.65 34.84 3,509,516 +0.15(+0.44%)
Nov 19, 2021 34.90 35.01 34.31 34.68 6,237,053 -0.55(-1.55%)
Nov 18, 2021 35.15 35.41 35.22 35.23 3,913,303 +0.41(+1.18%)
Nov 17, 2021 35.69 35.96 34.76 34.82 5,879,615 -0.68(-1.91%)
Nov 16, 2021 36.36 36.44 35.32 35.50 7,611,083 -0.76(-2.09%)
Nov 15, 2021 35.83 36.80 35.47 36.25 5,203,712 +0.48(+1.34%)
Nov 12, 2021 35.21 36.00 35.02 35.77 4,422,588 +0.55(+1.58%)
Nov 11, 2021 35.01 35.73 34.83 35.22 5,253,541 +0.70(+2.02%)
Nov 10, 2021 35.78 34.52 7,212,879 -1.37(-3.81%)
Nov 09, 2021 36.23 36.60 35.26 35.89 8,706,478 -0.20(-0.56%)
Nov 08, 2021 35.87 36.75 35.85 36.09 14,916,865 +0.35(+0.99%)
Nov 05, 2021 35.40 35.81 34.99 35.73 23,078,022 -1.39(-3.74%)
Nov 04, 2021 37.66 38.16 36.75 37.12 4,761,533 -0.65(-1.72%)
Nov 03, 2021 36.07 38.05 35.50 37.77 6,705,708 +1.76(+4.89%)
Nov 02, 2021 38.08 38.34 35.02 36.01 15,241,537 -3.65(-9.21%)
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.