Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2022 39.40 40.10 40.02 1,872,343 +0.34(+0.84%)
Jan 28, 2022 39.01 39.73 38.79 39.69 1,056,240 +0.64(+1.63%)
Jan 27, 2022 39.72 40.39 38.90 39.05 1,358,727 -0.39(-0.98%)
Jan 26, 2022 39.48 40.01 39.16 39.44 1,530,082 +0.29(+0.74%)
Jan 25, 2022 38.86 39.45 38.27 39.15 1,174,497 -0.04(-0.11%)
Jan 24, 2022 39.63 39.91 38.25 39.19 1,406,982 -0.72(-1.81%)
Jan 21, 2022 40.16 40.53 39.75 39.92 1,367,011 -0.42(-1.05%)
Jan 20, 2022 40.64 41.36 40.31 40.34 876,550 -0.32(-0.78%)
Jan 19, 2022 41.03 41.51 40.64 40.66 1,821,060 -0.23(-0.56%)
Jan 18, 2022 40.84 41.19 40.16 40.89 1,058,124 +0.06(+0.15%)
Jan 14, 2022 40.83 0 +0.40(+0.98%)
Jan 13, 2022 40.57 40.83 40.22 40.43 970,695 -0.04(-0.11%)
Jan 12, 2022 40.16 40.50 39.93 40.47 1,255,221 +0.56(+1.42%)
Jan 11, 2022 40.01 40.01 39.03 39.91 1,333,947 +0.06(+0.16%)
Jan 10, 2022 39.61 39.93 39.54 39.85 1,673,984 +0.28(+0.71%)
Jan 07, 2022 40.14 40.16 39.26 39.56 2,005,731 -0.51(-1.28%)
Jan 06, 2022 40.68 40.68 39.94 40.08 1,173,281 -0.56(-1.37%)
Jan 05, 2022 40.60 41.40 39.96 40.63 1,623,117 +0.26(+0.63%)
Jan 04, 2022 40.68 40.89 40.27 40.38 1,752,766 +0.09(+0.22%)
Jan 03, 2022 40.58 40.69 39.91 40.29 879,412 -0.23(-0.57%)
Dec 31, 2021 40.50 40.69 40.24 40.52 602,123 +0.01(+0.02%)
Dec 30, 2021 40.51 40.69 40.27 40.51 632,710 +0.07(+0.17%)
Dec 29, 2021 40.41 40.54 40.27 40.44 761,360 +0.11(+0.28%)
Dec 28, 2021 40.30 40.69 40.11 40.32 619,645 -0.01(-0.02%)
Dec 27, 2021 40.16 40.35 39.89 40.33 689,525 +0.18(+0.44%)
Dec 23, 2021 40.20 40.33 40.08 40.16 717,492 +0.16(+0.40%)
Dec 22, 2021 40.07 40.15 39.71 40.00 1,215,675 +0.03(+0.07%)
Dec 21, 2021 39.60 40.30 39.27 39.97 2,244,574 +0.65(+1.66%)
Dec 20, 2021 39.29 39.48 38.36 39.32 1,466,174 -0.30(-0.76%)
Dec 17, 2021 39.61 39.89 39.45 39.62 2,815,710 -0.05(-0.13%)
Dec 16, 2021 39.89 40.28 39.48 39.67 1,115,708 -0.15(-0.38%)
Dec 15, 2021 39.62 39.91 39.30 39.82 1,595,388 +0.31(+0.78%)
Dec 14, 2021 39.82 40.09 39.38 39.51 1,590,112 -0.20(-0.50%)
Dec 13, 2021 40.05 40.17 39.67 39.71 1,368,804 -0.34(-0.85%)
Dec 10, 2021 39.26 40.08 39.02 40.05 1,571,889 +1.09(+2.79%)
Dec 09, 2021 39.08 39.32 38.90 38.97 838,740 -0.32(-0.80%)
Dec 08, 2021 39.11 39.38 39.05 39.28 1,017,668 +0.28(+0.72%)
Dec 07, 2021 38.79 39.26 38.77 39.00 971,952 +0.26(+0.68%)
Dec 06, 2021 38.34 39.38 38.23 38.74 1,142,817 +0.98(+2.60%)
Dec 03, 2021 38.01 38.07 37.35 37.76 1,646,850 +0.06(+0.16%)
Dec 02, 2021 36.47 38.10 36.27 37.70 1,724,596 +1.52(+4.19%)
Dec 01, 2021 36.66 37.64 36.15 36.18 2,416,608 +0.05(+0.15%)
Nov 30, 2021 37.72 38.00 36.12 36.13 4,962,177 -1.88(-4.95%)
Nov 29, 2021 38.81 38.97 37.75 38.01 1,402,056 -0.67(-1.72%)
Nov 26, 2021 38.90 39.01 38.29 38.68 666,002 -0.66(-1.67%)
Nov 24, 2021 39.08 39.49 38.93 39.33 1,258,224 +0.23(+0.58%)
Nov 23, 2021 39.42 39.56 38.97 39.11 2,505,473 -0.04(-0.09%)
Nov 22, 2021 38.38 39.66 38.38 39.14 2,528,746 +0.69(+1.80%)
Nov 19, 2021 38.48 39.35 38.01 38.45 1,987,590 -0.18(-0.48%)
Nov 18, 2021 39.58 38.64 38.32 38.63 1,459,358 -1.01(-2.54%)
Nov 17, 2021 39.35 39.70 38.92 39.64 1,705,546 +0.28(+0.71%)
Nov 16, 2021 39.69 39.85 39.12 39.36 1,537,889 -0.37(-0.93%)
Nov 15, 2021 39.42 39.78 39.11 39.73 1,023,603 +0.47(+1.20%)
Nov 12, 2021 39.64 39.95 39.25 39.25 724,867 -0.33(-0.84%)
Nov 11, 2021 39.18 39.63 38.87 39.59 528,428 +0.39(+0.98%)
Nov 10, 2021 39.08 38.99 39.20 798,483 +0.14(+0.36%)
Nov 09, 2021 38.84 39.18 38.71 39.06 486,952 +0.19(+0.50%)
Nov 08, 2021 39.21 39.36 38.69 38.87 550,445 -0.23(-0.58%)
Nov 05, 2021 38.90 39.38 38.90 39.10 626,138 +0.36(+0.93%)
Nov 04, 2021 39.21 39.49 38.62 38.74 1,050,912 -0.25(-0.65%)
Nov 03, 2021 38.62 39.19 38.51 38.99 674,505 +0.15(+0.38%)
Nov 02, 2021 39.04 39.04 38.26 38.84 771,109 -0.04(-0.09%)
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.