Historical Prices

Date Open High Low Close Volume Change (%)
Jan 21, 2022 34.00 34.11 32.56 32.59 875,504 -1.66(-4.85%)
Jan 20, 2022 35.47 35.95 34.16 34.25 730,357 -0.92(-2.62%)
Jan 19, 2022 34.44 35.33 34.27 35.17 852,365 +0.81(+2.36%)
Jan 18, 2022 35.03 35.75 34.25 34.36 623,565 -1.24(-3.48%)
Jan 14, 2022 35.60 0 +0.14(+0.39%)
Jan 13, 2022 35.93 36.35 35.26 35.46 425,947 -0.29(-0.81%)
Jan 12, 2022 36.59 36.87 35.58 35.75 406,215 -0.60(-1.65%)
Jan 11, 2022 35.58 36.83 35.22 36.35 596,220 +0.61(+1.71%)
Jan 10, 2022 35.16 35.84 34.56 35.74 586,172 +0.44(+1.25%)
Jan 07, 2022 35.37 36.02 34.99 35.30 427,325 -0.40(-1.12%)
Jan 06, 2022 35.42 36.53 35.31 35.70 394,716 +0.40(+1.13%)
Jan 05, 2022 36.75 37.33 35.25 35.30 564,693 -1.48(-4.02%)
Jan 04, 2022 37.06 37.68 36.27 36.78 567,299 -0.14(-0.38%)
Jan 03, 2022 36.40 37.33 36.21 36.92 568,831 +0.68(+1.88%)
Dec 31, 2021 36.30 36.81 36.17 36.24 295,812 -0.24(-0.66%)
Dec 30, 2021 36.49 37.31 36.31 36.48 338,082 -0.03(-0.08%)
Dec 29, 2021 36.82 37.22 36.32 36.51 323,232 -0.39(-1.06%)
Dec 28, 2021 37.00 37.47 36.68 36.90 321,962 -0.31(-0.83%)
Dec 27, 2021 37.20 37.49 36.80 37.21 329,658 +0.08(+0.22%)
Dec 23, 2021 36.55 37.48 36.31 37.13 399,420 +0.55(+1.50%)
Dec 22, 2021 36.15 36.79 36.01 36.58 397,518 +0.21(+0.58%)
Dec 21, 2021 34.93 36.50 34.93 36.37 570,820 +1.80(+5.21%)
Dec 20, 2021 34.49 34.93 33.91 34.57 781,726 -0.52(-1.48%)
Dec 17, 2021 34.01 35.46 33.85 35.09 1,012,303 +0.75(+2.18%)
Dec 16, 2021 35.80 35.80 34.22 34.34 836,447 -1.15(-3.24%)
Dec 15, 2021 34.96 35.59 33.89 35.49 896,266 +0.15(+0.42%)
Dec 14, 2021 35.18 35.70 34.99 35.34 482,207 -0.19(-0.53%)
Dec 13, 2021 35.79 36.13 34.92 35.53 550,682 -0.51(-1.42%)
Dec 10, 2021 36.83 37.25 35.44 36.04 987,278 -0.50(-1.37%)
Dec 09, 2021 37.13 37.74 36.51 36.54 463,043 -0.73(-1.96%)
Dec 08, 2021 36.75 37.67 36.51 37.27 390,780 +0.77(+2.11%)
Dec 07, 2021 36.11 36.95 36.03 36.50 577,919 +1.07(+3.02%)
Dec 06, 2021 34.74 35.94 34.50 35.43 741,045 +1.08(+3.14%)
Dec 03, 2021 35.05 35.22 33.88 34.35 1,048,694 -0.49(-1.41%)
Dec 02, 2021 34.00 35.13 34.00 34.84 699,068 +1.00(+2.96%)
Dec 01, 2021 34.35 35.97 33.81 33.84 1,284,869 -0.44(-1.28%)
Nov 30, 2021 35.42 35.95 34.25 34.28 1,530,615 -1.67(-4.65%)
Nov 29, 2021 36.18 36.49 35.12 35.95 1,630,365 +0.45(+1.27%)
Nov 26, 2021 34.21 35.69 34.00 35.50 1,272,177 -0.38(-1.06%)
Nov 24, 2021 35.75 36.58 35.53 35.88 426,686 -0.30(-0.83%)
Nov 23, 2021 36.12 36.54 35.46 36.18 781,551 -0.31(-0.85%)
Nov 22, 2021 36.85 37.24 35.97 36.49 702,348 -0.13(-0.35%)
Nov 19, 2021 37.88 38.12 36.58 36.62 607,703 -1.49(-3.91%)
Nov 18, 2021 39.22 38.45 38.09 38.11 616,431 -0.86(-2.21%)
Nov 17, 2021 38.93 39.43 38.67 38.97 729,207 -0.32(-0.81%)
Nov 16, 2021 38.61 39.30 38.12 39.29 553,076 +0.68(+1.76%)
Nov 15, 2021 38.50 38.96 38.31 38.61 538,158 +0.23(+0.60%)
Nov 12, 2021 38.46 38.84 38.19 38.38 315,977 +0.11(+0.29%)
Nov 11, 2021 38.37 39.12 38.09 38.27 463,083 +0.28(+0.74%)
Nov 10, 2021 38.51 37.83 37.99 644,091 -0.90(-2.31%)
Nov 09, 2021 39.94 40.04 38.82 38.89 670,422 -1.09(-2.73%)
Nov 08, 2021 38.59 40.38 38.54 39.98 946,258 +1.78(+4.66%)
Nov 05, 2021 40.90 41.28 37.38 38.20 1,519,195 -1.69(-4.24%)
Nov 04, 2021 39.50 40.40 39.35 39.89 878,593 +0.44(+1.12%)
Nov 03, 2021 38.96 39.74 38.42 39.45 505,631 +0.33(+0.84%)
Nov 02, 2021 39.95 40.61 38.90 39.12 792,801 -0.70(-1.76%)
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.