Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2022 36.70 37.78 37.67 1,303,846 +1.18(+3.23%)
Jan 28, 2022 36.62 36.71 35.80 36.49 2,428,549 -0.36(-0.98%)
Jan 27, 2022 37.78 38.50 36.79 36.85 2,686,757 -1.46(-3.81%)
Jan 26, 2022 39.66 40.33 38.13 38.31 3,131,598 -1.63(-4.08%)
Jan 25, 2022 39.26 39.94 38.99 39.94 1,709,600 +0.21(+0.53%)
Jan 24, 2022 39.73 39.94 38.39 39.73 1,644,992 -0.33(-0.82%)
Jan 21, 2022 41.52 41.59 39.82 40.06 2,388,581 -1.23(-2.98%)
Jan 20, 2022 42.94 43.06 41.28 41.29 1,753,276 -1.46(-3.42%)
Jan 19, 2022 40.17 42.97 39.95 42.75 3,459,399 +3.11(+7.85%)
Jan 18, 2022 40.16 40.57 39.59 39.64 1,252,224 -0.77(-1.91%)
Jan 14, 2022 40.41 0 -0.37(-0.91%)
Jan 13, 2022 41.19 41.48 40.71 40.78 1,868,221 -0.63(-1.52%)
Jan 12, 2022 40.81 41.49 40.46 41.41 1,983,182 +0.62(+1.52%)
Jan 11, 2022 40.49 40.83 40.10 40.79 1,263,685 +0.19(+0.47%)
Jan 10, 2022 39.25 40.64 39.09 40.60 1,930,217 +1.11(+2.81%)
Jan 07, 2022 39.55 39.93 38.99 39.49 1,916,652 -0.01(-0.03%)
Jan 06, 2022 40.46 40.58 39.33 39.50 1,386,118 -1.58(-3.85%)
Jan 05, 2022 42.07 42.60 40.99 41.08 2,115,786 -0.68(-1.63%)
Jan 04, 2022 40.90 42.14 40.84 41.76 1,109,622 +0.79(+1.93%)
Jan 03, 2022 41.23 41.38 40.63 40.97 550,818 -0.98(-2.34%)
Dec 31, 2021 41.85 42.00 41.27 41.95 956,756 +0.41(+0.99%)
Dec 30, 2021 40.50 41.64 40.50 41.54 808,763 +1.15(+2.84%)
Dec 29, 2021 40.39 41.07 40.12 40.39 734,773 -0.06(-0.15%)
Dec 28, 2021 40.64 41.18 40.33 40.45 770,373 -0.23(-0.56%)
Dec 27, 2021 40.45 40.90 40.22 40.68 767,960 +0.05(+0.12%)
Dec 23, 2021 40.98 41.01 40.11 40.63 1,044,608 -0.60(-1.45%)
Dec 22, 2021 41.06 41.28 40.50 41.23 1,055,152 +0.30(+0.73%)
Dec 21, 2021 40.60 41.14 39.82 40.93 1,558,246 +0.58(+1.43%)
Dec 20, 2021 39.42 40.53 39.36 40.35 3,011,648 +0.78(+1.96%)
Dec 17, 2021 40.56 41.05 39.58 39.58 2,326,446 -0.72(-1.78%)
Dec 16, 2021 39.12 40.55 39.08 40.29 1,759,932 +1.78(+4.63%)
Dec 15, 2021 38.64 38.78 37.50 38.51 1,126,822 -0.29(-0.74%)
Dec 14, 2021 37.78 39.19 37.78 38.80 1,500,102 +0.39(+1.01%)
Dec 13, 2021 37.54 38.66 37.50 38.41 1,440,967 +0.74(+1.96%)
Dec 10, 2021 38.22 38.34 37.59 37.68 1,196,150 -0.44(-1.15%)
Dec 09, 2021 38.82 38.91 37.89 38.11 1,428,337 -1.18(-3.01%)
Dec 08, 2021 39.13 39.38 38.60 39.30 922,385 +0.14(+0.36%)
Dec 07, 2021 38.71 39.52 38.66 39.16 747,201 +0.38(+0.98%)
Dec 06, 2021 38.06 38.91 37.95 38.78 835,335 +0.58(+1.51%)
Dec 03, 2021 37.61 38.27 37.18 38.20 2,436,302 +0.39(+1.03%)
Dec 02, 2021 37.93 38.12 37.13 37.81 1,499,909 -0.13(-0.34%)
Dec 01, 2021 39.59 40.05 37.89 37.94 1,117,497 -1.42(-3.62%)
Nov 30, 2021 40.01 40.89 39.27 39.37 1,650,060 -0.37(-0.93%)
Nov 29, 2021 40.13 40.31 39.25 39.74 1,560,117 -0.90(-2.20%)
Nov 26, 2021 40.85 41.02 40.06 40.63 1,126,631 +0.01(+0.02%)
Nov 24, 2021 40.52 40.87 40.24 40.62 882,695 -0.24(-0.58%)
Nov 23, 2021 40.77 41.27 40.39 40.86 1,460,127 -0.58(-1.39%)
Nov 22, 2021 41.59 42.20 41.08 41.44 1,942,684 -1.13(-2.67%)
Nov 19, 2021 43.31 43.75 42.54 42.57 1,652,865 -1.14(-2.62%)
Nov 18, 2021 44.46 43.82 43.66 43.72 1,152,198 -1.04(-2.31%)
Nov 17, 2021 44.44 45.19 44.36 44.75 1,215,847 +0.59(+1.33%)
Nov 16, 2021 45.08 45.34 44.15 44.16 991,900 -0.79(-1.75%)
Nov 15, 2021 44.34 45.07 44.25 44.95 1,154,695 +0.37(+0.83%)
Nov 12, 2021 44.33 45.59 44.29 44.58 1,972,218 -0.18(-0.40%)
Nov 11, 2021 45.18 45.52 44.38 44.76 1,610,767 -0.01(-0.02%)
Nov 10, 2021 44.33 44.77 2,214,678 +1.31(+3.02%)
Nov 09, 2021 41.79 43.51 41.57 43.46 1,844,701 +1.62(+3.88%)
Nov 08, 2021 42.30 42.54 41.57 41.84 1,942,745 -0.17(-0.40%)
Nov 05, 2021 41.40 42.08 41.15 42.01 1,606,648 +0.78(+1.88%)
Nov 04, 2021 41.87 42.80 41.09 41.23 1,837,561 -0.19(-0.46%)
Nov 03, 2021 40.91 41.75 40.76 41.42 1,847,344 -0.11(-0.26%)
Nov 02, 2021 41.62 41.71 40.96 41.53 1,156,193 -0.44(-1.04%)
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.