Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2021 36.11 36.33 36.11 36.16 746,121 +0.03(+0.08%)
Dec 30, 2021 36.39 36.48 36.09 36.13 1,446,725 -0.48(-1.32%)
Dec 29, 2021 36.30 36.63 36.30 36.62 957,384 +0.26(+0.70%)
Dec 28, 2021 36.30 36.43 36.26 36.36 846,911 +0.10(+0.29%)
Dec 27, 2021 35.93 36.29 35.92 36.26 1,033,339 +0.47(+1.32%)
Dec 23, 2021 35.45 35.87 35.43 35.78 883,923 +0.72(+2.05%)
Dec 22, 2021 34.59 35.07 34.57 35.06 978,820 +0.01(+0.03%)
Dec 21, 2021 34.78 35.06 34.65 35.05 1,036,870 +0.42(+1.20%)
Dec 20, 2021 34.67 34.68 34.32 34.64 1,821,307 -0.19(-0.54%)
Dec 17, 2021 35.05 35.17 34.81 34.83 1,829,796 -0.60(-1.68%)
Dec 16, 2021 35.51 35.73 35.25 35.42 1,910,405 +0.57(+1.63%)
Dec 15, 2021 34.44 34.86 34.22 34.85 1,732,188 +0.58(+1.69%)
Dec 14, 2021 34.83 34.91 34.07 34.28 1,422,712 -0.48(-1.39%)
Dec 13, 2021 34.85 34.92 34.74 34.76 1,074,266 -0.04(-0.11%)
Dec 10, 2021 34.77 34.87 34.67 34.80 1,385,199 +0.01(+0.03%)
Dec 09, 2021 34.78 34.87 34.69 34.79 1,248,336 -0.08(-0.22%)
Dec 08, 2021 34.76 34.94 34.66 34.86 1,397,622 +0.50(+1.46%)
Dec 07, 2021 33.94 34.46 33.94 34.36 2,488,835 +0.14(+0.42%)
Dec 06, 2021 33.90 34.29 33.77 34.22 1,996,044 +0.66(+1.98%)
Dec 03, 2021 34.01 34.04 33.23 33.56 2,043,499 +0.11(+0.34%)
Dec 02, 2021 32.96 33.54 32.92 33.44 2,155,931 +1.09(+3.37%)
Dec 01, 2021 33.04 33.30 32.34 32.35 2,132,260 -0.38(-1.16%)
Nov 30, 2021 32.92 33.19 32.53 32.73 2,080,763 -0.18(-0.55%)
Nov 29, 2021 32.87 33.05 32.63 32.91 1,280,207 +0.52(+1.61%)
Nov 26, 2021 32.48 32.62 32.25 32.39 1,140,277 -0.93(-2.79%)
Nov 24, 2021 33.05 33.37 33.03 33.32 1,424,361 -0.37(-1.10%)
Nov 23, 2021 33.72 33.90 33.50 33.69 1,164,666 -0.06(-0.17%)
Nov 22, 2021 34.01 34.18 33.74 33.75 1,192,096 -0.11(-0.34%)
Nov 19, 2021 33.89 34.09 33.83 33.86 1,124,582 +0.05(+0.14%)
Nov 18, 2021 33.77 33.81 33.76 33.81 770,576 +0.04(+0.11%)
Nov 17, 2021 33.77 33.82 33.63 33.77 1,151,926 +0.52(+1.57%)
Nov 16, 2021 33.05 33.37 33.04 33.25 2,297,886 +0.21(+0.63%)
Nov 15, 2021 33.22 33.24 33.04 33.05 668,890 -0.17(-0.51%)
Nov 12, 2021 33.01 33.33 32.96 33.22 937,805 +0.28(+0.86%)
Nov 11, 2021 33.04 33.09 32.90 32.93 944,674 +0.12(+0.38%)
Nov 10, 2021 33.02 32.76 32.81 985,368 -0.36(-1.09%)
Nov 09, 2021 33.16 33.23 33.00 33.17 832,043 +0.12(+0.37%)
Nov 08, 2021 32.87 33.11 32.85 33.05 827,535 +0.33(+1.01%)
Nov 05, 2021 32.71 32.79 32.57 32.71 1,377,792 -0.20(-0.60%)
Nov 04, 2021 32.83 32.93 32.78 32.91 1,155,661 +0.00(+0.00%)
Nov 03, 2021 32.69 32.98 32.40 32.91 1,696,648 +0.88(+2.75%)
Nov 02, 2021 31.70 32.05 31.68 32.03 2,684,706 +0.44(+1.38%)
Nov 01, 2021 31.60 31.68 31.45 31.60 3,856,375 +0.29(+0.94%)
Oct 29, 2021 31.28 31.39 31.24 31.30 944,569 -0.15(-0.48%)
Oct 28, 2021 31.22 31.49 31.20 31.45 944,002 +0.14(+0.45%)
Oct 27, 2021 31.52 31.56 31.31 31.31 1,790,783 +0.09(+0.30%)
Oct 26, 2021 31.41 31.22 1,304,957 +0.38(+1.23%)
Oct 25, 2021 30.84 31.06 30.71 30.84 2,772,311 -0.63(-1.99%)
Oct 22, 2021 31.24 31.51 31.16 31.46 1,872,563 +0.33(+1.07%)
Oct 21, 2021 31.24 31.29 30.82 31.13 3,662,710 -2.07(-6.22%)
Oct 20, 2021 33.14 33.22 32.91 33.20 1,150,017 +0.47(+1.45%)
Oct 19, 2021 32.73 32.89 32.67 32.72 958,052 +0.28(+0.88%)
Oct 18, 2021 32.33 32.47 32.22 32.44 1,394,658 -0.24(-0.73%)
Oct 15, 2021 32.56 32.83 32.54 32.68 2,080,138 -0.02(-0.06%)
Oct 14, 2021 32.42 32.72 32.32 32.69 1,392,605 +0.66(+2.07%)
Oct 13, 2021 31.95 32.15 31.85 32.03 1,861,498 +0.74(+2.36%)
Oct 12, 2021 31.46 31.47 31.25 31.29 1,708,972 +0.41(+1.32%)
Oct 11, 2021 31.17 31.34 30.88 30.89 1,037,809 -0.43(-1.36%)
Oct 08, 2021 31.48 31.50 31.27 31.31 1,181,339 -0.15(-0.48%)
Oct 07, 2021 31.43 31.67 31.43 31.46 1,468,863 +0.39(+1.25%)
Oct 06, 2021 30.81 31.11 30.72 31.07 1,652,031 -0.15(-0.49%)
Oct 05, 2021 31.06 31.40 31.01 31.23 1,317,108 +0.02(+0.06%)
Oct 04, 2021 31.38 31.40 31.06 31.21 1,375,748 -0.29(-0.93%)
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.