Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2021 38.17 38.51 38.15 38.36 756,479 +0.21(+0.56%)
Dec 30, 2021 38.19 38.51 38.09 38.15 1,050,627 -0.04(-0.11%)
Dec 29, 2021 38.23 38.61 38.13 38.19 874,939 -0.03(-0.09%)
Dec 28, 2021 37.62 38.33 37.62 38.22 1,129,231 +0.49(+1.29%)
Dec 27, 2021 37.11 37.79 36.89 37.74 1,243,316 +0.61(+1.65%)
Dec 23, 2021 36.83 37.24 36.71 37.12 1,385,188 +0.49(+1.35%)
Dec 22, 2021 36.47 36.84 36.26 36.63 1,383,995 +0.14(+0.40%)
Dec 21, 2021 36.09 36.51 35.98 36.49 2,221,922 +0.77(+2.17%)
Dec 20, 2021 36.28 36.67 35.23 35.71 2,913,713 -1.42(-3.83%)
Dec 17, 2021 37.32 37.81 36.85 37.13 4,350,547 -0.50(-1.33%)
Dec 16, 2021 38.50 38.88 37.62 37.63 1,430,858 -0.37(-0.99%)
Dec 15, 2021 37.80 38.07 36.99 38.01 1,878,103 +0.05(+0.13%)
Dec 14, 2021 37.87 38.49 37.86 37.96 1,784,149 -0.18(-0.47%)
Dec 13, 2021 39.15 39.27 38.11 38.14 1,616,496 -1.07(-2.74%)
Dec 10, 2021 39.73 39.82 38.89 39.21 1,735,703 -0.04(-0.11%)
Dec 09, 2021 39.13 39.45 38.89 39.25 1,463,772 -0.07(-0.17%)
Dec 08, 2021 38.88 39.56 38.79 39.32 1,410,037 +0.55(+1.43%)
Dec 07, 2021 38.73 39.18 38.63 38.77 1,508,403 +0.65(+1.70%)
Dec 06, 2021 37.73 38.74 37.44 38.12 1,753,159 +0.77(+2.07%)
Dec 03, 2021 37.53 37.82 36.85 37.35 1,531,949 -0.33(-0.88%)
Dec 02, 2021 36.91 37.88 36.72 37.68 2,065,793 +1.22(+3.34%)
Dec 01, 2021 37.82 38.50 36.45 36.46 3,020,918 -0.37(-1.02%)
Nov 30, 2021 37.62 37.97 36.77 36.83 3,528,057 -1.17(-3.09%)
Nov 29, 2021 39.21 39.32 37.68 38.01 2,299,499 -0.36(-0.93%)
Nov 26, 2021 38.47 38.60 37.34 38.37 2,013,826 -1.50(-3.77%)
Nov 24, 2021 40.04 40.38 39.78 39.87 1,412,136 -0.63(-1.55%)
Nov 23, 2021 40.20 41.11 39.90 40.49 2,225,046 +0.31(+0.76%)
Nov 22, 2021 39.02 40.68 38.68 40.19 2,723,477 +1.29(+3.31%)
Nov 19, 2021 39.37 39.70 38.65 38.90 3,895,334 -0.79(-1.99%)
Nov 18, 2021 40.79 39.91 39.65 39.69 3,571,922 -1.00(-2.46%)
Nov 17, 2021 41.05 41.25 40.22 40.69 1,735,401 -0.36(-0.89%)
Nov 16, 2021 41.56 41.66 41.04 41.05 2,148,026 -0.13(-0.31%)
Nov 15, 2021 41.26 41.32 40.74 41.18 1,658,731 +0.25(+0.62%)
Nov 12, 2021 40.32 41.06 40.14 40.93 2,019,287 +0.86(+2.14%)
Nov 11, 2021 40.05 40.34 39.84 40.07 1,802,059 +0.20(+0.49%)
Nov 10, 2021 39.28 39.88 1,815,023 +0.43(+1.10%)
Nov 09, 2021 39.67 40.03 39.23 39.44 1,537,394 -0.23(-0.58%)
Nov 08, 2021 39.88 40.24 39.42 39.67 2,205,043 -0.11(-0.28%)
Nov 05, 2021 39.99 40.42 39.54 39.78 2,515,543 +0.28(+0.71%)
Nov 04, 2021 40.55 41.05 39.37 39.50 3,092,039 -0.37(-0.94%)
Nov 03, 2021 39.02 40.30 38.17 39.88 4,187,297 -0.03(-0.08%)
Nov 02, 2021 39.59 40.15 39.09 39.91 3,537,156 +0.39(+0.99%)
Nov 01, 2021 38.53 39.53 39.09 39.52 1,545,370 +1.29(+3.37%)
Oct 29, 2021 38.38 38.89 38.05 38.23 2,132,543 -0.22(-0.57%)
Oct 28, 2021 38.24 38.49 38.05 38.45 1,137,294 +0.53(+1.39%)
Oct 27, 2021 37.30 38.38 36.75 37.92 1,763,932 +0.57(+1.52%)
Oct 26, 2021 38.67 37.16 37.36 2,081,040 -1.23(-3.19%)
Oct 25, 2021 38.51 38.76 38.15 38.59 1,574,069 +0.35(+0.91%)
Oct 22, 2021 39.21 39.42 38.22 38.24 1,391,331 -0.76(-1.96%)
Oct 21, 2021 38.81 39.10 38.47 39.00 1,441,764 +0.17(+0.44%)
Oct 20, 2021 38.01 39.26 37.84 38.83 3,064,949 -0.03(-0.09%)
Oct 19, 2021 39.02 39.37 38.76 38.87 2,156,540 -0.07(-0.17%)
Oct 18, 2021 39.66 39.66 38.56 38.93 3,463,239 -0.96(-2.40%)
Oct 15, 2021 41.22 41.22 39.79 39.89 2,822,935 -0.81(-2.00%)
Oct 14, 2021 40.21 40.72 40.00 40.71 1,592,473 +0.74(+1.85%)
Oct 13, 2021 39.99 40.19 39.18 39.97 2,007,445 -0.17(-0.42%)
Oct 12, 2021 39.87 40.34 39.67 40.14 1,978,475 +0.34(+0.85%)
Oct 11, 2021 39.47 40.54 39.37 39.80 1,885,906 +0.23(+0.58%)
Oct 08, 2021 39.12 40.28 39.02 39.57 2,246,334 +0.74(+1.90%)
Oct 07, 2021 37.91 39.26 37.81 38.83 2,316,059 +1.64(+4.40%)
Oct 06, 2021 37.91 38.16 36.36 37.19 2,913,989 -1.26(-3.26%)
Oct 05, 2021 37.82 38.73 37.42 38.45 2,395,001 +0.66(+1.75%)
Oct 04, 2021 37.39 37.98 37.31 37.79 2,244,478 +0.61(+1.64%)
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.