Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2021 37.39 37.72 37.11 37.63 76,430 +0.39(+1.04%)
Dec 30, 2021 37.34 37.59 37.01 37.25 58,018 -0.14(-0.36%)
Dec 29, 2021 37.45 37.88 37.12 37.38 51,838 -0.05(-0.13%)
Dec 28, 2021 37.09 37.66 37.09 37.43 45,937 +0.15(+0.39%)
Dec 27, 2021 37.01 37.65 36.34 37.28 106,235 +0.16(+0.42%)
Dec 23, 2021 37.07 37.51 36.99 37.13 71,936 +0.04(+0.10%)
Dec 22, 2021 36.17 37.15 36.17 37.09 59,712 +0.54(+1.49%)
Dec 21, 2021 36.08 37.20 36.08 36.55 96,354 +0.54(+1.51%)
Dec 20, 2021 36.09 36.11 35.60 36.00 129,362 -0.57(-1.57%)
Dec 17, 2021 36.91 37.01 36.22 36.57 161,948 -0.37(-1.00%)
Dec 16, 2021 36.64 37.64 36.48 36.94 133,256 +0.63(+1.74%)
Dec 15, 2021 36.14 36.55 35.65 36.31 100,759 +0.19(+0.54%)
Dec 14, 2021 36.04 36.69 35.96 36.12 156,560 +0.27(+0.76%)
Dec 13, 2021 36.49 36.49 35.81 35.84 139,377 -0.64(-1.76%)
Dec 10, 2021 37.74 38.20 36.46 36.49 93,289 -0.97(-2.60%)
Dec 09, 2021 40.44 40.47 37.45 37.46 176,042 -2.08(-5.26%)
Dec 08, 2021 39.61 40.33 38.94 39.54 49,186 -0.16(-0.39%)
Dec 07, 2021 40.18 40.42 39.51 39.70 49,726 -0.09(-0.22%)
Dec 06, 2021 39.86 40.08 39.31 39.78 63,403 +0.41(+1.04%)
Dec 03, 2021 38.69 39.47 38.48 39.38 66,103 +0.80(+2.07%)
Dec 02, 2021 37.80 38.88 37.52 38.58 143,017 +0.94(+2.51%)
Dec 01, 2021 38.84 39.06 37.59 37.63 115,084 -0.59(-1.55%)
Nov 30, 2021 38.58 38.70 38.00 38.23 131,447 -0.70(-1.80%)
Nov 29, 2021 39.61 39.61 38.77 38.93 108,610 -0.42(-1.06%)
Nov 26, 2021 39.54 39.75 38.93 39.35 49,218 -1.12(-2.76%)
Nov 24, 2021 40.97 41.10 40.40 40.47 65,348 -0.62(-1.52%)
Nov 23, 2021 41.37 41.73 41.02 41.09 50,961 -0.11(-0.26%)
Nov 22, 2021 41.26 41.55 40.92 41.19 97,337 +0.18(+0.45%)
Nov 19, 2021 41.41 41.59 41.00 41.01 86,650 -0.79(-1.89%)
Nov 18, 2021 42.45 41.90 41.73 41.80 62,481 -0.61(-1.44%)
Nov 17, 2021 43.17 43.17 42.29 42.41 71,570 -0.99(-2.29%)
Nov 16, 2021 43.54 43.63 42.99 43.40 65,109 -0.20(-0.47%)
Nov 15, 2021 44.01 44.01 43.20 43.61 55,118 -0.31(-0.71%)
Nov 12, 2021 43.94 44.16 43.69 43.92 73,647 +0.26(+0.60%)
Nov 11, 2021 44.01 44.10 43.45 43.66 146,420 -0.43(-0.97%)
Nov 10, 2021 44.18 44.08 62,479 -0.22(-0.50%)
Nov 09, 2021 44.52 44.60 44.05 44.31 91,123 -0.05(-0.11%)
Nov 08, 2021 44.98 44.98 44.17 44.36 63,533 +0.16(+0.35%)
Nov 05, 2021 43.05 44.25 43.00 44.20 59,216 +1.42(+3.32%)
Nov 04, 2021 42.38 42.78 42.02 42.78 77,679 +0.65(+1.55%)
Nov 03, 2021 41.44 42.33 41.39 42.13 49,285 +0.54(+1.29%)
Nov 02, 2021 40.97 41.85 40.50 41.59 68,165 +0.63(+1.54%)
Nov 01, 2021 40.28 41.24 40.13 40.96 87,909 +0.83(+2.06%)
Oct 29, 2021 40.81 40.89 39.99 40.13 71,776 -0.67(-1.64%)
Oct 28, 2021 41.01 41.65 40.68 40.81 80,896 -0.13(-0.31%)
Oct 27, 2021 42.49 42.42 40.86 40.93 79,832 -1.54(-3.62%)
Oct 26, 2021 42.60 42.47 69,256 +0.02(+0.05%)
Oct 25, 2021 43.10 43.18 42.36 42.45 64,657 -0.64(-1.49%)
Oct 22, 2021 43.14 43.71 42.81 43.09 86,523 -0.04(-0.09%)
Oct 21, 2021 43.43 43.48 42.76 43.13 30,403 -0.31(-0.72%)
Oct 20, 2021 42.93 43.58 42.39 43.44 33,153 +0.35(+0.81%)
Oct 19, 2021 42.93 43.18 42.55 43.09 47,554 +0.22(+0.52%)
Oct 18, 2021 42.91 43.33 42.61 42.87 40,484 -0.04(-0.09%)
Oct 15, 2021 43.21 43.21 42.39 42.91 192,641 +0.35(+0.82%)
Oct 14, 2021 42.46 42.91 42.46 42.56 43,924 +0.29(+0.69%)
Oct 13, 2021 42.45 42.75 42.20 42.27 50,777 -0.35(-0.82%)
Oct 12, 2021 42.19 42.63 42.12 42.62 60,356 +0.37(+0.87%)
Oct 11, 2021 42.35 42.79 41.97 42.25 59,704 -0.14(-0.32%)
Oct 08, 2021 42.60 42.82 42.08 42.39 58,828 -0.38(-0.88%)
Oct 07, 2021 42.85 43.04 42.46 42.76 41,635 +0.28(+0.66%)
Oct 06, 2021 42.41 42.66 42.01 42.48 34,206 -0.36(-0.84%)
Oct 05, 2021 42.67 43.45 42.22 42.84 52,755 +0.22(+0.52%)
Oct 04, 2021 42.95 43.29 42.29 42.62 92,833 -0.54(-1.25%)
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.