Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2022 36.89 35.07 35.20 451,227 -2.00(-5.37%)
Jan 28, 2022 36.69 37.31 36.04 37.20 206,884 +0.45(+1.21%)
Jan 27, 2022 36.59 37.60 36.41 36.75 145,720 +0.33(+0.91%)
Jan 26, 2022 37.08 37.44 35.96 36.42 154,285 -0.36(-0.98%)
Jan 25, 2022 36.21 37.01 35.84 36.78 159,374 +0.71(+1.97%)
Jan 24, 2022 35.11 36.21 34.68 36.07 95,484 +0.63(+1.76%)
Jan 21, 2022 35.71 35.99 35.32 35.44 118,293 -0.35(-0.98%)
Jan 20, 2022 36.50 36.80 35.60 35.79 122,625 -0.81(-2.23%)
Jan 19, 2022 37.08 37.08 35.81 36.61 152,989 -0.32(-0.87%)
Jan 18, 2022 37.18 37.29 36.76 36.93 81,351 -0.35(-0.93%)
Jan 14, 2022 37.28 0 +0.29(+0.79%)
Jan 13, 2022 37.02 37.52 36.86 36.99 35,233 +0.14(+0.38%)
Jan 12, 2022 36.94 37.13 36.48 36.84 93,597 -0.20(-0.53%)
Jan 11, 2022 36.81 37.11 36.21 37.04 64,502 +0.30(+0.82%)
Jan 10, 2022 36.99 37.11 36.58 36.74 47,781 -0.22(-0.59%)
Jan 07, 2022 37.14 37.23 36.77 36.96 84,756 -0.18(-0.48%)
Jan 06, 2022 37.12 37.28 36.56 37.14 61,689 +0.31(+0.84%)
Jan 05, 2022 37.69 38.23 36.78 36.83 67,912 -0.81(-2.15%)
Jan 04, 2022 37.16 38.10 37.16 37.64 67,746 +0.57(+1.55%)
Jan 03, 2022 36.35 37.10 36.01 37.06 94,733 +0.64(+1.76%)
Dec 31, 2021 36.19 36.51 35.91 36.42 78,978 +0.38(+1.04%)
Dec 30, 2021 36.14 36.37 35.82 36.04 59,952 -0.13(-0.36%)
Dec 29, 2021 36.24 36.66 35.92 36.18 53,566 -0.05(-0.13%)
Dec 28, 2021 35.89 36.45 35.89 36.22 47,469 +0.14(+0.39%)
Dec 27, 2021 35.82 36.44 35.17 36.08 109,776 +0.15(+0.42%)
Dec 23, 2021 35.87 36.30 35.80 35.93 74,333 +0.04(+0.11%)
Dec 22, 2021 35.00 35.95 35.00 35.89 61,702 +0.53(+1.49%)
Dec 21, 2021 34.91 36.00 34.91 35.37 99,565 +0.53(+1.51%)
Dec 20, 2021 34.92 34.94 34.45 34.84 133,674 -0.56(-1.57%)
Dec 17, 2021 35.72 35.82 35.06 35.39 167,346 -0.36(-1.00%)
Dec 16, 2021 35.46 36.43 35.30 35.75 137,698 +0.61(+1.74%)
Dec 15, 2021 34.97 35.38 34.50 35.14 104,117 +0.19(+0.54%)
Dec 14, 2021 34.88 35.51 34.80 34.95 161,778 +0.26(+0.76%)
Dec 13, 2021 35.31 35.31 34.65 34.69 144,023 -0.62(-1.76%)
Dec 10, 2021 36.52 36.97 35.28 35.31 96,398 -0.94(-2.60%)
Dec 09, 2021 39.13 39.16 36.24 36.25 181,910 -2.01(-5.26%)
Dec 08, 2021 38.33 39.03 37.68 38.27 50,826 -0.15(-0.39%)
Dec 07, 2021 38.89 39.11 38.24 38.42 51,383 -0.08(-0.22%)
Dec 06, 2021 38.58 38.78 38.04 38.50 65,516 +0.40(+1.04%)
Dec 03, 2021 37.44 38.20 37.24 38.11 68,307 +0.77(+2.07%)
Dec 02, 2021 36.58 37.63 36.31 37.33 147,784 +0.91(+2.51%)
Dec 01, 2021 37.59 37.80 36.37 36.42 118,920 -0.57(-1.55%)
Nov 30, 2021 37.33 37.46 36.78 36.99 135,828 -0.68(-1.80%)
Nov 29, 2021 38.33 38.33 37.52 37.67 112,230 -0.40(-1.06%)
Nov 26, 2021 38.27 38.46 37.67 38.08 50,858 -1.08(-2.76%)
Nov 24, 2021 39.65 39.77 39.09 39.16 67,526 -0.60(-1.52%)
Nov 23, 2021 40.04 40.39 39.70 39.76 52,660 -0.10(-0.26%)
Nov 22, 2021 39.93 40.21 39.60 39.87 100,582 +0.18(+0.45%)
Nov 19, 2021 40.07 40.25 39.68 39.69 89,538 -0.76(-1.88%)
Nov 18, 2021 41.08 40.54 40.38 40.45 64,563 -0.59(-1.45%)
Nov 17, 2021 41.78 41.78 40.93 41.04 73,955 -0.96(-2.29%)
Nov 16, 2021 42.13 42.22 41.61 42.00 67,280 -0.20(-0.47%)
Nov 15, 2021 42.59 42.59 41.81 42.20 56,955 -0.30(-0.71%)
Nov 12, 2021 42.52 42.74 42.29 42.50 76,102 +0.25(+0.60%)
Nov 11, 2021 42.59 42.68 42.05 42.25 151,301 -0.41(-0.97%)
Nov 10, 2021 42.76 42.66 64,561 -0.22(-0.50%)
Nov 09, 2021 43.09 43.16 42.62 42.88 94,160 -0.05(-0.11%)
Nov 08, 2021 43.53 43.53 42.75 42.93 65,651 +0.15(+0.35%)
Nov 05, 2021 41.66 42.83 41.62 42.77 61,189 +1.37(+3.32%)
Nov 04, 2021 41.01 41.40 40.67 41.40 80,268 +0.63(+1.55%)
Nov 03, 2021 40.10 40.97 40.05 40.77 50,928 +0.52(+1.29%)
Nov 02, 2021 39.65 40.50 39.20 40.25 70,437 +0.61(+1.54%)
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.