Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Nov 01, 2021 38.14 38.97 38.19 38.88 684,654 +0.86(+2.26%)
Oct 29, 2021 38.25 38.45 37.91 38.02 2,201,911 -0.25(-0.64%)
Oct 28, 2021 38.02 38.65 37.94 38.26 728,628 +0.21(+0.55%)
Oct 27, 2021 39.21 39.22 37.97 38.05 743,020 -1.08(-2.75%)
Oct 26, 2021 39.17 39.13 568,014 +0.02(+0.04%)
Oct 25, 2021 38.95 39.26 38.67 39.11 612,937 +0.29(+0.74%)
Oct 22, 2021 38.84 39.03 38.52 38.83 396,656 +0.01(+0.02%)
Oct 21, 2021 38.93 39.19 38.56 38.82 709,633 -0.52(-1.31%)
Oct 20, 2021 39.01 39.64 38.97 39.33 581,004 +0.22(+0.56%)
Oct 19, 2021 38.71 39.13 38.58 39.11 558,993 +0.58(+1.50%)
Oct 18, 2021 38.52 38.85 38.28 38.54 878,790 -0.14(-0.36%)
Oct 15, 2021 39.29 39.38 38.64 38.68 620,485 -0.46(-1.19%)
Oct 14, 2021 38.65 39.17 38.44 39.14 705,813 +0.75(+1.96%)
Oct 13, 2021 38.55 38.70 38.10 38.39 579,472 -0.17(-0.43%)
Oct 12, 2021 38.58 38.91 38.50 38.55 747,487 -0.03(-0.07%)
Oct 11, 2021 38.78 39.18 38.55 38.58 475,839 -0.14(-0.36%)
Oct 08, 2021 39.02 39.15 38.60 38.72 529,739 -0.17(-0.43%)
Oct 07, 2021 38.55 39.09 38.55 38.89 837,600 +0.39(+1.00%)
Oct 06, 2021 38.38 38.55 37.73 38.50 872,453 -0.14(-0.36%)
Oct 05, 2021 38.86 39.11 38.53 38.64 682,996 -0.11(-0.27%)
Oct 04, 2021 38.02 38.91 37.94 38.75 1,013,938 +0.74(+1.94%)
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.