Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2021 39.63 39.90 39.50 39.81 1,183,162 +0.28(+0.72%)
Dec 30, 2021 39.73 39.80 39.42 39.53 1,459,911 -0.06(-0.16%)
Dec 29, 2021 39.80 39.87 39.29 39.59 1,670,272 -0.13(-0.32%)
Dec 28, 2021 38.60 39.75 38.60 39.72 2,863,634 +1.08(+2.80%)
Dec 27, 2021 38.40 38.64 38.26 38.64 2,111,393 +0.20(+0.52%)
Dec 23, 2021 38.50 38.70 38.32 38.44 2,063,635 -0.01(-0.02%)
Dec 22, 2021 38.68 38.93 38.33 38.45 2,635,446 -0.30(-0.78%)
Dec 21, 2021 39.37 39.56 38.60 38.75 2,791,029 -0.84(-2.13%)
Dec 20, 2021 39.21 39.82 39.12 39.59 3,499,564 +0.09(+0.23%)
Dec 17, 2021 40.43 40.80 39.30 39.50 7,496,212 -0.97(-2.40%)
Dec 16, 2021 39.87 40.58 39.70 40.47 3,339,727 +0.63(+1.59%)
Dec 15, 2021 39.52 40.21 39.48 39.84 3,498,088 +0.38(+0.97%)
Dec 14, 2021 40.04 40.40 39.37 39.46 4,493,150 -0.54(-1.35%)
Dec 13, 2021 39.75 40.32 39.42 40.00 3,636,914 +0.47(+1.18%)
Dec 10, 2021 38.89 39.63 38.81 39.53 2,989,491 +0.89(+2.30%)
Dec 09, 2021 38.21 38.64 37.55 38.64 4,045,445 +0.32(+0.84%)
Dec 08, 2021 37.67 39.67 37.67 38.32 4,799,894 +0.65(+1.73%)
Dec 07, 2021 37.73 38.24 37.36 37.67 4,154,523 -0.16(-0.44%)
Dec 06, 2021 37.95 38.45 37.74 37.84 2,953,797 +0.16(+0.41%)
Dec 03, 2021 37.27 38.03 37.19 37.68 2,426,272 +0.56(+1.51%)
Dec 02, 2021 36.71 37.30 36.71 37.12 2,476,071 +0.56(+1.53%)
Dec 01, 2021 36.97 37.46 36.51 36.56 2,660,620 -0.38(-1.04%)
Nov 30, 2021 37.61 37.83 36.88 36.95 5,127,121 -0.80(-2.11%)
Nov 29, 2021 38.05 38.23 37.72 37.74 1,845,082 -0.29(-0.77%)
Nov 26, 2021 37.77 38.45 37.77 38.04 1,464,992 +0.16(+0.41%)
Nov 24, 2021 38.09 38.21 37.61 37.88 1,593,623 -0.15(-0.39%)
Nov 23, 2021 37.73 38.22 37.55 38.03 2,385,853 +0.41(+1.10%)
Nov 22, 2021 37.01 37.85 36.75 37.62 1,818,380 +0.44(+1.18%)
Nov 19, 2021 37.71 37.91 37.10 37.18 2,086,337 -0.38(-1.00%)
Nov 18, 2021 37.95 37.57 37.16 37.55 1,935,232 -0.55(-1.44%)
Nov 17, 2021 37.85 38.16 37.73 38.10 1,411,820 +0.19(+0.51%)
Nov 16, 2021 38.34 38.57 37.89 37.91 1,429,362 -0.32(-0.84%)
Nov 15, 2021 38.20 38.36 37.75 38.23 1,985,467 +0.16(+0.43%)
Nov 12, 2021 37.65 38.16 37.56 38.06 1,950,133 +0.57(+1.51%)
Nov 11, 2021 37.80 37.84 37.47 37.50 1,761,581 -0.44(-1.16%)
Nov 10, 2021 37.87 37.94 1,634,108 +0.12(+0.31%)
Nov 09, 2021 37.54 38.03 37.43 37.82 1,949,585 +0.43(+1.15%)
Nov 08, 2021 37.27 37.45 37.04 37.39 1,495,499 +0.07(+0.20%)
Nov 05, 2021 37.63 37.81 37.24 37.31 2,024,398 -0.21(-0.56%)
Nov 04, 2021 38.06 38.32 37.39 37.52 2,247,370 -0.56(-1.47%)
Nov 03, 2021 36.99 38.13 36.98 38.08 2,982,119 +1.09(+2.95%)
Nov 02, 2021 37.02 37.10 36.55 36.99 1,894,498 -0.03(-0.07%)
Nov 01, 2021 36.57 37.04 36.73 37.02 2,277,393 +0.42(+1.15%)
Oct 29, 2021 36.79 37.07 36.60 36.60 2,080,482 -0.22(-0.60%)
Oct 28, 2021 36.53 36.85 36.42 36.82 2,725,040 +0.26(+0.70%)
Oct 27, 2021 37.62 37.63 36.47 36.56 3,216,491 -0.79(-2.11%)
Oct 26, 2021 36.74 37.43 37.35 2,576,176 +0.52(+1.42%)
Oct 25, 2021 37.29 37.29 36.68 36.83 3,274,362 -0.46(-1.23%)
Oct 22, 2021 37.22 37.47 37.11 37.29 2,647,012 +0.06(+0.17%)
Oct 21, 2021 37.89 37.89 37.02 37.22 2,452,017 -0.60(-1.57%)
Oct 20, 2021 37.45 38.05 37.33 37.82 1,886,465 +0.42(+1.13%)
Oct 19, 2021 37.47 37.47 36.94 37.40 2,134,670 -0.04(-0.10%)
Oct 18, 2021 37.62 37.84 37.17 37.43 2,383,325 -0.27(-0.73%)
Oct 15, 2021 38.03 38.18 37.49 37.71 2,208,122 -0.30(-0.80%)
Oct 14, 2021 38.04 38.20 37.79 38.01 2,118,275 -0.02(-0.05%)
Oct 13, 2021 38.24 38.30 37.65 38.03 2,233,812 -0.23(-0.60%)
Oct 12, 2021 38.40 38.62 38.10 38.26 2,458,842 -0.10(-0.26%)
Oct 11, 2021 38.72 38.93 38.31 38.36 1,665,649 -0.31(-0.81%)
Oct 08, 2021 38.63 38.99 38.56 38.67 1,722,773 +0.01(+0.02%)
Oct 07, 2021 38.93 39.15 38.51 38.66 2,703,828 -0.27(-0.71%)
Oct 06, 2021 38.71 38.95 38.21 38.93 2,180,378 +0.28(+0.73%)
Oct 05, 2021 38.06 38.79 38.01 38.65 4,226,903 +0.41(+1.07%)
Oct 04, 2021 37.65 38.31 37.65 38.24 2,728,164 +0.53(+1.40%)
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.