Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2021 38.18 38.52 38.15 38.36 756,389 +0.21(+0.56%)
Dec 30, 2021 38.19 38.52 38.10 38.15 1,050,501 -0.04(-0.11%)
Dec 29, 2021 38.23 38.62 38.13 38.19 874,834 -0.03(-0.09%)
Dec 28, 2021 37.62 38.34 37.62 38.23 1,129,096 +0.49(+1.29%)
Dec 27, 2021 37.11 37.79 36.89 37.74 1,243,167 +0.61(+1.65%)
Dec 23, 2021 36.84 37.25 36.71 37.13 1,385,022 +0.49(+1.35%)
Dec 22, 2021 36.47 36.85 36.26 36.63 1,383,829 +0.14(+0.40%)
Dec 21, 2021 36.09 36.52 35.99 36.49 2,221,655 +0.77(+2.17%)
Dec 20, 2021 36.29 36.68 35.23 35.72 2,913,363 -1.42(-3.83%)
Dec 17, 2021 37.32 37.82 36.86 37.14 4,350,026 -0.50(-1.33%)
Dec 16, 2021 38.51 38.88 37.62 37.64 1,430,687 -0.37(-0.99%)
Dec 15, 2021 37.80 38.07 36.99 38.01 1,877,878 +0.05(+0.13%)
Dec 14, 2021 37.88 38.49 37.86 37.96 1,783,935 -0.18(-0.47%)
Dec 13, 2021 39.15 39.27 38.12 38.14 1,616,302 -1.07(-2.74%)
Dec 10, 2021 39.73 39.83 38.89 39.21 1,735,495 -0.04(-0.11%)
Dec 09, 2021 39.14 39.46 38.90 39.26 1,463,597 -0.07(-0.17%)
Dec 08, 2021 38.88 39.56 38.80 39.32 1,409,869 +0.55(+1.43%)
Dec 07, 2021 38.74 39.19 38.64 38.77 1,508,222 +0.65(+1.70%)
Dec 06, 2021 37.73 38.75 37.45 38.12 1,752,949 +0.77(+2.07%)
Dec 03, 2021 37.54 37.83 36.86 37.35 1,531,766 -0.33(-0.88%)
Dec 02, 2021 36.92 37.89 36.72 37.68 2,065,545 +1.22(+3.34%)
Dec 01, 2021 37.83 38.51 36.46 36.46 3,020,556 -0.37(-1.02%)
Nov 30, 2021 37.62 37.97 36.77 36.84 3,527,634 -1.17(-3.09%)
Nov 29, 2021 39.22 39.33 37.69 38.01 2,299,223 -0.36(-0.93%)
Nov 26, 2021 38.47 38.60 37.34 38.37 2,013,585 -1.50(-3.77%)
Nov 24, 2021 40.04 40.39 39.79 39.87 1,411,966 -0.63(-1.55%)
Nov 23, 2021 40.20 41.11 39.91 40.50 2,224,779 +0.31(+0.76%)
Nov 22, 2021 39.02 40.69 38.68 40.19 2,723,151 +1.29(+3.31%)
Nov 19, 2021 39.38 39.70 38.65 38.90 3,894,868 -0.79(-1.99%)
Nov 18, 2021 40.80 39.91 39.65 39.69 3,571,493 -1.00(-2.46%)
Nov 17, 2021 41.05 41.25 40.23 40.69 1,735,193 -0.36(-0.89%)
Nov 16, 2021 41.57 41.67 41.04 41.06 2,147,768 -0.13(-0.31%)
Nov 15, 2021 41.26 41.33 40.75 41.19 1,658,532 +0.25(+0.62%)
Nov 12, 2021 40.33 41.07 40.14 40.93 2,019,045 +0.86(+2.14%)
Nov 11, 2021 40.05 40.35 39.85 40.08 1,801,843 +0.20(+0.49%)
Nov 10, 2021 39.29 39.88 1,814,806 +0.43(+1.10%)
Nov 09, 2021 39.68 40.03 39.24 39.45 1,537,210 -0.23(-0.58%)
Nov 08, 2021 39.88 40.24 39.42 39.68 2,204,779 -0.11(-0.28%)
Nov 05, 2021 40.00 40.42 39.54 39.79 2,515,242 +0.28(+0.71%)
Nov 04, 2021 40.55 41.06 39.37 39.51 3,091,669 -0.37(-0.94%)
Nov 03, 2021 39.02 40.30 38.17 39.88 4,186,795 -0.03(-0.09%)
Nov 02, 2021 39.59 40.15 39.09 39.91 3,536,732 +0.39(+0.99%)
Nov 01, 2021 38.53 39.53 39.09 39.52 1,545,185 +1.29(+3.37%)
Oct 29, 2021 38.39 38.90 38.06 38.23 2,132,287 -0.22(-0.57%)
Oct 28, 2021 38.24 38.50 38.06 38.45 1,137,158 +0.53(+1.39%)
Oct 27, 2021 37.30 38.39 36.76 37.93 1,763,721 +0.57(+1.52%)
Oct 26, 2021 38.68 37.16 37.36 2,080,791 -1.23(-3.19%)
Oct 25, 2021 38.51 38.76 38.15 38.59 1,573,880 +0.35(+0.91%)
Oct 22, 2021 39.21 39.42 38.23 38.24 1,391,164 -0.76(-1.96%)
Oct 21, 2021 38.81 39.10 38.47 39.01 1,441,591 +0.17(+0.44%)
Oct 20, 2021 38.01 39.26 37.84 38.84 3,064,582 -0.03(-0.09%)
Oct 19, 2021 39.02 39.38 38.77 38.87 2,156,281 -0.07(-0.17%)
Oct 18, 2021 39.67 39.67 38.57 38.94 3,462,824 -0.96(-2.40%)
Oct 15, 2021 41.22 41.23 39.80 39.90 2,822,596 -0.81(-2.00%)
Oct 14, 2021 40.21 40.72 40.00 40.71 1,592,282 +0.74(+1.85%)
Oct 13, 2021 39.99 40.19 39.18 39.97 2,007,204 -0.17(-0.42%)
Oct 12, 2021 39.87 40.35 39.68 40.14 1,978,238 +0.34(+0.85%)
Oct 11, 2021 39.47 40.54 39.37 39.80 1,885,680 +0.23(+0.58%)
Oct 08, 2021 39.13 40.29 39.02 39.57 2,246,065 +0.74(+1.90%)
Oct 07, 2021 37.91 39.26 37.82 38.84 2,315,781 +1.64(+4.40%)
Oct 06, 2021 37.91 38.17 36.37 37.20 2,913,640 -1.26(-3.26%)
Oct 05, 2021 37.83 38.73 37.42 38.45 2,394,714 +0.66(+1.75%)
Oct 04, 2021 37.39 37.98 37.31 37.79 2,244,209 +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.