Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2021 38.13 38.49 37.83 38.28 321,543 +0.12(+0.31%)
Dec 30, 2021 37.68 38.42 37.68 38.16 253,849 +0.44(+1.17%)
Dec 29, 2021 37.27 37.91 37.25 37.72 269,707 +0.50(+1.36%)
Dec 28, 2021 37.21 37.49 37.01 37.21 206,139 -0.01(-0.02%)
Dec 27, 2021 37.19 37.40 36.89 37.22 205,870 +0.02(+0.05%)
Dec 23, 2021 37.29 37.47 37.03 37.21 256,174 +0.06(+0.17%)
Dec 22, 2021 36.37 37.15 36.22 37.14 374,906 +0.76(+2.08%)
Dec 21, 2021 36.95 37.27 36.19 36.39 346,552 -0.32(-0.86%)
Dec 20, 2021 36.75 36.82 36.13 36.70 300,558 -0.28(-0.75%)
Dec 17, 2021 37.75 38.05 36.71 36.98 1,161,319 -1.05(-2.77%)
Dec 16, 2021 37.52 38.48 37.52 38.03 346,632 +0.51(+1.37%)
Dec 15, 2021 37.09 38.15 36.98 37.52 521,276 +0.56(+1.51%)
Dec 14, 2021 37.34 37.77 36.88 36.96 500,784 -0.36(-0.97%)
Dec 13, 2021 36.77 37.53 36.77 37.32 568,191 +0.53(+1.44%)
Dec 10, 2021 36.58 36.81 36.41 36.79 302,725 +0.49(+1.34%)
Dec 09, 2021 36.21 36.49 35.93 36.30 216,576 -0.14(-0.40%)
Dec 08, 2021 36.14 36.58 35.96 36.45 240,717 +0.32(+0.90%)
Dec 07, 2021 36.19 36.49 35.94 36.12 343,124 -0.20(-0.55%)
Dec 06, 2021 35.69 36.66 35.39 36.32 524,032 +0.94(+2.65%)
Dec 03, 2021 35.39 35.59 34.98 35.39 449,583 +0.17(+0.49%)
Dec 02, 2021 35.30 35.55 35.03 35.21 367,773 +0.17(+0.49%)
Dec 01, 2021 35.11 35.74 34.82 35.04 408,611 +0.35(+1.01%)
Nov 30, 2021 35.04 35.22 34.57 34.69 751,069 -0.60(-1.71%)
Nov 29, 2021 35.21 35.49 35.02 35.30 348,568 +0.31(+0.88%)
Nov 26, 2021 35.13 35.19 34.44 34.99 254,224 -0.56(-1.57%)
Nov 24, 2021 35.55 35.65 35.26 35.55 296,529 +0.04(+0.10%)
Nov 23, 2021 35.62 35.89 35.40 35.51 373,390 -0.10(-0.28%)
Nov 22, 2021 34.96 35.84 34.78 35.61 325,361 +0.65(+1.86%)
Nov 19, 2021 34.88 35.20 34.72 34.96 435,940 -0.14(-0.41%)
Nov 18, 2021 35.49 35.17 35.03 35.11 365,909 -0.47(-1.31%)
Nov 17, 2021 35.77 35.84 34.99 35.57 415,166 -0.34(-0.94%)
Nov 16, 2021 36.12 36.30 35.72 35.91 296,783 -0.22(-0.62%)
Nov 15, 2021 36.05 36.24 35.76 36.13 319,576 +0.28(+0.77%)
Nov 12, 2021 36.06 36.37 35.85 35.86 247,423 -0.27(-0.74%)
Nov 11, 2021 36.13 36.26 35.90 36.13 244,686 -0.22(-0.61%)
Nov 10, 2021 35.86 36.35 274,169 +0.57(+1.59%)
Nov 09, 2021 35.57 35.98 35.37 35.78 400,016 +0.29(+0.80%)
Nov 08, 2021 36.05 36.12 35.34 35.49 406,559 -0.42(-1.17%)
Nov 05, 2021 35.59 36.30 35.53 35.91 364,409 +0.51(+1.43%)
Nov 04, 2021 36.31 36.31 35.08 35.40 387,838 -0.74(-2.05%)
Nov 03, 2021 35.56 36.45 35.26 36.14 389,836 +0.37(+1.02%)
Nov 02, 2021 36.45 36.45 35.70 35.78 318,072 -0.46(-1.28%)
Nov 01, 2021 35.42 36.41 35.48 36.24 304,784 +0.76(+2.14%)
Oct 29, 2021 36.12 36.32 35.27 35.48 473,679 -0.61(-1.68%)
Oct 28, 2021 36.17 36.52 35.88 36.09 336,711 -0.05(-0.15%)
Oct 27, 2021 35.42 36.16 35.24 36.14 712,157 +0.62(+1.76%)
Oct 26, 2021 35.75 35.36 35.52 618,385 -0.11(-0.30%)
Oct 25, 2021 35.20 35.63 34.96 35.63 463,990 +0.43(+1.22%)
Oct 22, 2021 35.22 35.40 34.95 35.20 351,714 -0.02(-0.05%)
Oct 21, 2021 35.35 35.44 34.93 35.22 547,026 -0.13(-0.38%)
Oct 20, 2021 34.91 35.88 34.84 35.35 642,201 +0.42(+1.20%)
Oct 19, 2021 35.47 35.47 34.77 34.93 535,002 -0.50(-1.41%)
Oct 18, 2021 36.14 36.29 35.12 35.43 393,317 -0.97(-2.67%)
Oct 15, 2021 36.44 37.06 35.86 36.40 3,782,904 +0.30(+0.84%)
Oct 14, 2021 35.29 36.46 35.17 36.10 674,180 +0.98(+2.79%)
Oct 13, 2021 34.77 35.18 34.35 35.12 578,022 +0.36(+1.03%)
Oct 12, 2021 34.60 34.92 34.26 34.76 737,831 +0.29(+0.85%)
Oct 11, 2021 35.61 35.61 33.63 34.47 1,572,111 -1.52(-4.21%)
Oct 08, 2021 36.09 36.46 35.92 35.98 336,347 -0.31(-0.86%)
Oct 07, 2021 36.78 37.28 36.13 36.30 783,062 -0.54(-1.48%)
Oct 06, 2021 36.01 36.91 35.82 36.84 496,222 +0.66(+1.82%)
Oct 05, 2021 35.57 36.26 35.49 36.18 600,545 +0.61(+1.73%)
Oct 04, 2021 34.72 35.74 34.72 35.56 352,329 +0.84(+2.41%)
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.