Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2022 37.34 39.22 39.19 10,783,426 +1.39(+3.68%)
Jan 28, 2022 37.63 37.91 36.31 37.80 13,053,275 -0.06(-0.16%)
Jan 27, 2022 38.75 39.53 37.55 37.86 12,439,717 -0.41(-1.08%)
Jan 26, 2022 38.82 39.46 38.05 38.27 12,603,001 +0.04(+0.10%)
Jan 25, 2022 37.03 38.36 36.83 38.23 14,848,480 +0.80(+2.14%)
Jan 24, 2022 36.49 37.45 35.42 37.43 20,144,980 +0.05(+0.13%)
Jan 21, 2022 38.34 38.34 36.89 37.38 18,099,682 -0.97(-2.52%)
Jan 20, 2022 38.56 39.66 38.27 38.35 13,083,266 +0.02(+0.05%)
Jan 19, 2022 39.00 39.30 38.24 38.33 11,085,392 -0.71(-1.82%)
Jan 18, 2022 39.40 39.93 38.94 39.04 15,280,336 -0.76(-1.91%)
Jan 14, 2022 39.80 0 -1.15(-2.80%)
Jan 13, 2022 40.56 42.01 39.94 40.95 23,529,500 +0.85(+2.12%)
Jan 12, 2022 40.73 41.07 40.05 40.10 12,662,322 -0.61(-1.50%)
Jan 11, 2022 40.07 41.01 39.93 40.71 11,560,968 +0.59(+1.48%)
Jan 10, 2022 41.07 41.27 39.69 40.12 13,247,297 -0.87(-2.12%)
Jan 07, 2022 40.21 41.44 39.95 40.99 14,119,102 +1.38(+3.49%)
Jan 06, 2022 40.31 40.59 39.24 39.61 9,414,613 -0.17(-0.42%)
Jan 05, 2022 40.46 40.76 39.65 39.77 11,333,465 -0.31(-0.76%)
Jan 04, 2022 40.45 40.76 39.82 40.08 12,214,047 +0.30(+0.74%)
Jan 03, 2022 39.29 40.51 39.14 39.78 12,689,390 +1.19(+3.10%)
Dec 31, 2021 38.56 38.96 38.44 38.59 7,258,003 +0.04(+0.10%)
Dec 30, 2021 38.57 39.24 38.53 38.55 8,147,697 -0.12(-0.31%)
Dec 29, 2021 38.84 38.99 38.50 38.67 7,394,734 -0.46(-1.19%)
Dec 28, 2021 38.29 39.33 38.04 39.13 10,101,167 +0.62(+1.62%)
Dec 27, 2021 37.78 38.69 37.38 38.51 11,022,028 -0.30(-0.76%)
Dec 23, 2021 39.22 39.39 38.50 38.81 8,586,112 +0.17(+0.43%)
Dec 22, 2021 38.01 38.97 37.69 38.64 11,842,078 +0.60(+1.58%)
Dec 21, 2021 36.37 38.33 36.30 38.04 17,420,236 +2.12(+5.91%)
Dec 20, 2021 35.10 36.78 34.95 35.91 17,693,378 -0.19(-0.52%)
Dec 17, 2021 35.59 36.78 35.14 36.10 18,514,956 +0.75(+2.12%)
Dec 16, 2021 37.11 37.22 35.21 35.35 20,186,070 -0.80(-2.21%)
Dec 15, 2021 36.07 36.34 35.09 36.15 13,330,397 +0.08(+0.22%)
Dec 14, 2021 36.09 37.06 35.96 36.07 12,797,661 -0.34(-0.92%)
Dec 13, 2021 36.89 37.15 35.96 36.41 12,393,413 -1.29(-3.43%)
Dec 10, 2021 37.94 37.98 37.12 37.70 12,181,626 -0.32(-0.83%)
Dec 09, 2021 37.74 38.36 37.52 38.02 10,554,537 -0.38(-0.98%)
Dec 08, 2021 38.02 39.39 37.55 38.39 16,526,345 +0.86(+2.30%)
Dec 07, 2021 38.11 38.64 37.30 37.53 14,761,891 -0.13(-0.36%)
Dec 06, 2021 36.78 38.84 36.55 37.66 23,337,532 +2.13(+6.00%)
Dec 03, 2021 36.02 37.21 34.91 35.53 25,842,110 -0.65(-1.80%)
Dec 02, 2021 33.98 36.21 33.34 36.18 36,427,204 +3.07(+9.28%)
Dec 01, 2021 36.41 36.87 32.98 33.11 35,061,328 -2.64(-7.38%)
Nov 30, 2021 35.28 35.83 34.77 35.74 20,660,200 -0.04(-0.11%)
Nov 29, 2021 36.55 36.88 35.52 35.78 21,514,756 -0.14(-0.38%)
Nov 26, 2021 36.29 36.49 34.16 35.92 38,587,828 -3.27(-8.34%)
Nov 24, 2021 38.69 39.57 38.43 39.19 7,676,982 +0.16(+0.40%)
Nov 23, 2021 39.83 40.07 38.76 39.03 11,215,308 -0.24(-0.60%)
Nov 22, 2021 39.38 39.68 38.73 39.27 12,126,238 +0.08(+0.20%)
Nov 19, 2021 39.27 39.43 38.40 39.19 15,231,601 -0.42(-1.07%)
Nov 18, 2021 40.24 39.63 38.94 39.62 11,788,788 -0.58(-1.45%)
Nov 17, 2021 40.46 40.73 39.79 40.20 9,135,194 -0.33(-0.80%)
Nov 16, 2021 41.57 41.66 40.39 40.52 11,071,852 -1.32(-3.16%)
Nov 15, 2021 42.10 42.40 41.61 41.85 7,023,620 +0.16(+0.38%)
Nov 12, 2021 42.95 42.98 41.34 41.69 10,166,686 -1.21(-2.83%)
Nov 11, 2021 43.23 43.68 42.90 42.90 6,440,344 -0.82(-1.87%)
Nov 10, 2021 43.25 43.72 8,808,407 -0.25(-0.56%)
Nov 09, 2021 43.87 44.01 43.17 43.97 9,471,951 -0.12(-0.27%)
Nov 08, 2021 44.43 44.95 43.94 44.09 15,175,943 +0.36(+0.81%)
Nov 05, 2021 42.99 43.86 42.72 43.73 23,952,398 +3.26(+8.05%)
Nov 04, 2021 40.94 40.97 40.07 40.47 10,111,368 -0.25(-0.61%)
Nov 03, 2021 39.78 40.83 39.53 40.72 10,133,984 +0.84(+2.10%)
Nov 02, 2021 39.73 39.99 39.33 39.88 7,704,206 -0.03(-0.07%)
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.