Historical Prices

Date Open High Low Close Volume Change (%)
Jan 21, 2022 32.82 33.52 32.30 32.37 650,470 -0.45(-1.37%)
Jan 20, 2022 33.99 34.44 32.73 32.82 509,102 -1.16(-3.41%)
Jan 19, 2022 33.21 34.58 33.21 33.98 585,866 +0.78(+2.35%)
Jan 18, 2022 33.81 34.95 33.14 33.20 440,400 -1.99(-5.66%)
Jan 14, 2022 35.19 0 +1.19(+3.50%)
Jan 13, 2022 35.55 35.73 33.58 34.00 372,992 -1.63(-4.57%)
Jan 12, 2022 36.44 36.97 35.56 35.63 129,426 -0.80(-2.20%)
Jan 11, 2022 35.84 36.62 35.59 36.43 279,816 +0.62(+1.73%)
Jan 10, 2022 35.69 35.81 34.77 35.81 377,850 -0.22(-0.61%)
Jan 07, 2022 36.78 37.04 36.02 36.03 218,224 -0.75(-2.04%)
Jan 06, 2022 36.88 37.43 36.54 36.78 234,385 -0.12(-0.33%)
Jan 05, 2022 37.71 38.07 36.84 36.90 403,396 -0.83(-2.20%)
Jan 04, 2022 38.79 38.93 37.26 37.73 520,098 -1.25(-3.21%)
Jan 03, 2022 41.50 41.67 38.80 38.98 526,664 -2.66(-6.39%)
Dec 31, 2021 41.73 42.19 41.45 41.64 192,470 -0.10(-0.24%)
Dec 30, 2021 41.87 42.04 40.93 41.74 296,371 +0.27(+0.65%)
Dec 29, 2021 40.43 41.58 40.43 41.47 418,135 +1.04(+2.57%)
Dec 28, 2021 41.37 41.37 39.86 40.43 306,568 -0.39(-0.96%)
Dec 27, 2021 38.66 40.95 38.66 40.82 557,948 +2.48(+6.47%)
Dec 23, 2021 37.89 38.61 37.62 38.34 283,425 +0.35(+0.92%)
Dec 22, 2021 38.25 38.36 37.45 37.99 237,783 +0.01(+0.03%)
Dec 21, 2021 37.45 38.05 36.92 37.98 608,372 +0.81(+2.18%)
Dec 20, 2021 36.00 37.30 35.95 37.17 457,500 +0.93(+2.57%)
Dec 17, 2021 36.89 36.89 36.13 36.24 1,618,479 -0.40(-1.09%)
Dec 16, 2021 35.61 36.90 35.54 36.64 728,076 +1.30(+3.68%)
Dec 15, 2021 34.42 35.43 34.15 35.34 631,220 +1.09(+3.18%)
Dec 14, 2021 34.97 34.98 34.00 34.25 410,377 -0.53(-1.52%)
Dec 13, 2021 33.23 34.97 33.10 34.78 1,121,153 +2.74(+8.55%)
Dec 10, 2021 33.00 33.05 31.95 32.04 876,781 -0.67(-2.05%)
Dec 09, 2021 33.07 33.25 31.75 32.71 874,550 +1.85(+5.99%)
Dec 08, 2021 29.99 30.96 29.72 30.86 264,124 +0.76(+2.52%)
Dec 07, 2021 30.00 30.74 29.87 30.10 239,519 +0.27(+0.91%)
Dec 06, 2021 29.27 29.95 28.97 29.83 213,998 +0.54(+1.84%)
Dec 03, 2021 29.52 29.74 29.05 29.29 242,090 -0.08(-0.27%)
Dec 02, 2021 28.97 29.39 28.50 29.37 188,548 +0.41(+1.42%)
Dec 01, 2021 29.25 28.83 28.96 454,188 -0.01(-0.03%)
Nov 30, 2021 29.02 29.85 28.57 28.97 331,472 -0.15(-0.52%)
Nov 29, 2021 29.54 29.68 29.06 29.12 162,078 -0.26(-0.88%)
Nov 26, 2021 29.50 30.08 29.38 29.38 218,641 -0.52(-1.74%)
Nov 24, 2021 29.15 30.24 28.66 29.90 292,760 +0.77(+2.64%)
Nov 23, 2021 29.59 29.80 28.51 29.13 315,547 -0.46(-1.55%)
Nov 22, 2021 30.22 30.79 29.51 29.59 381,334 -0.62(-2.05%)
Nov 19, 2021 31.11 31.93 30.18 30.21 236,303 -0.93(-2.99%)
Nov 18, 2021 32.13 32.13 30.98 31.14 219,114 -0.99(-3.08%)
Nov 17, 2021 32.37 32.52 31.99 32.13 210,971 -0.28(-0.86%)
Nov 16, 2021 32.00 32.59 31.70 32.41 249,400 +0.57(+1.79%)
Nov 15, 2021 31.47 31.91 30.53 31.84 579,250 -0.70(-2.15%)
Nov 12, 2021 33.31 33.40 32.20 32.54 344,962 -0.80(-2.40%)
Nov 11, 2021 33.45 33.78 33.33 33.34 143,675 -0.22(-0.66%)
Nov 10, 2021 34.06 33.56 258,130 -0.87(-2.53%)
Nov 09, 2021 34.62 34.80 33.93 34.43 165,994 +0.02(+0.06%)
Nov 08, 2021 33.78 34.91 33.52 34.41 366,753 +0.77(+2.29%)
Nov 05, 2021 33.78 34.22 33.36 33.64 336,410 -0.55(-1.61%)
Nov 04, 2021 35.26 36.91 33.46 34.19 593,601 -1.03(-2.92%)
Nov 03, 2021 34.91 36.23 34.70 35.22 327,555 +0.34(+0.97%)
Nov 02, 2021 34.83 35.35 34.72 34.88 318,374 +0.16(+0.46%)
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.