Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2021 37.38 37.38 37.38 0 -0.61(-1.61%)
Dec 30, 2021 36.70 38.55 36.58 37.99 106,006 +1.22(+3.32%)
Dec 29, 2021 38.51 38.81 36.70 36.77 120,604 -2.72(-6.89%)
Dec 24, 2021 39.49 39.49 39.49 0 -0.34(-0.85%)
Dec 23, 2021 39.31 39.89 38.80 39.83 61,154 +0.55(+1.40%)
Dec 22, 2021 38.58 39.79 38.48 39.28 96,673 +0.70(+1.81%)
Dec 21, 2021 36.20 38.80 36.01 38.58 165,048 +2.87(+8.04%)
Dec 20, 2021 35.50 35.99 34.66 35.71 86,377 -0.86(-2.35%)
Dec 17, 2021 34.35 36.92 34.14 36.57 142,799 +2.01(+5.82%)
Dec 16, 2021 35.01 35.79 33.84 34.56 83,272 +0.36(+1.05%)
Dec 15, 2021 34.16 34.28 32.40 34.20 393,520 -0.08(-0.23%)
Dec 14, 2021 34.63 35.50 34.24 34.28 84,138 -0.77(-2.20%)
Dec 13, 2021 36.32 36.63 34.91 35.05 104,162 -1.38(-3.79%)
Dec 10, 2021 37.10 37.41 36.27 36.43 92,867 -0.34(-0.92%)
Dec 09, 2021 36.50 37.13 36.34 36.77 84,110 +0.16(+0.44%)
Dec 08, 2021 35.73 37.25 35.70 36.61 69,019 +0.87(+2.43%)
Dec 07, 2021 36.63 36.81 35.11 35.74 102,394 -0.07(-0.20%)
Dec 06, 2021 34.55 36.34 33.93 35.81 109,222 +1.48(+4.31%)
Dec 03, 2021 35.37 35.65 34.08 34.33 85,992 -0.95(-2.69%)
Dec 02, 2021 33.84 35.45 33.84 35.28 114,328 +1.64(+4.88%)
Dec 01, 2021 35.92 36.16 33.63 33.64 116,229 -1.49(-4.24%)
Nov 30, 2021 35.30 36.02 34.00 35.13 107,253 -0.86(-2.39%)
Nov 29, 2021 36.48 36.51 35.10 35.99 98,651 +0.75(+2.13%)
Nov 26, 2021 36.22 36.40 34.45 35.24 142,333 -2.11(-5.65%)
Nov 25, 2021 37.39 37.53 37.34 37.35 4,498 -0.04(-0.11%)
Nov 24, 2021 37.35 37.85 36.62 37.39 77,275 -0.35(-0.93%)
Nov 23, 2021 37.93 38.64 36.62 37.74 98,342 -0.12(-0.32%)
Nov 22, 2021 38.88 39.26 37.85 37.86 99,198 +0.06(+0.16%)
Nov 19, 2021 38.69 39.35 37.50 37.80 113,289 -1.20(-3.08%)
Nov 18, 2021 42.59 39.32 38.84 39.00 209,913 -3.07(-7.30%)
Nov 17, 2021 38.48 42.67 38.48 42.07 362,137 +3.56(+9.24%)
Nov 16, 2021 39.27 39.30 38.45 38.51 63,138 -0.81(-2.06%)
Nov 15, 2021 39.00 39.87 38.93 39.32 65,065 +0.54(+1.39%)
Nov 12, 2021 38.55 38.80 38.09 38.78 69,173 +0.17(+0.44%)
Nov 11, 2021 38.69 38.99 38.36 38.61 43,393 +0.44(+1.15%)
Nov 10, 2021 38.84 38.17 72,181 -1.10(-2.80%)
Nov 09, 2021 38.57 39.45 38.15 39.27 93,056 +0.67(+1.74%)
Nov 08, 2021 39.90 40.23 38.13 38.60 120,504 -1.28(-3.21%)
Nov 05, 2021 40.19 41.09 39.15 39.88 157,027 +0.22(+0.55%)
Nov 04, 2021 37.45 40.89 37.23 39.66 596,445 +6.14(+18.32%)
Nov 03, 2021 32.44 33.52 32.07 33.52 108,093 +1.17(+3.62%)
Nov 02, 2021 33.68 33.68 31.53 32.35 169,319 -1.12(-3.35%)
Nov 01, 2021 32.91 34.48 33.43 33.47 142,641 +0.62(+1.89%)
Oct 29, 2021 34.03 34.03 32.85 32.85 136,591 -1.11(-3.27%)
Oct 28, 2021 35.20 35.21 33.92 33.96 92,480 -0.97(-2.78%)
Oct 27, 2021 35.10 35.37 33.85 34.93 80,914 -0.02(-0.06%)
Oct 26, 2021 36.68 34.93 34.95 123,856 -1.73(-4.72%)
Oct 25, 2021 36.32 37.39 36.32 36.68 72,429 +0.34(+0.94%)
Oct 22, 2021 36.75 36.95 35.66 36.34 58,844 -0.70(-1.89%)
Oct 21, 2021 36.58 37.36 36.36 37.04 42,893 +0.44(+1.20%)
Oct 20, 2021 36.60 37.37 36.24 36.60 67,565 +0.07(+0.19%)
Oct 19, 2021 36.16 36.81 35.52 36.53 76,818 +0.71(+1.98%)
Oct 18, 2021 36.19 36.51 35.55 35.82 80,279 -0.88(-2.40%)
Oct 15, 2021 37.89 38.28 36.60 36.70 106,016 -0.72(-1.92%)
Oct 14, 2021 36.35 37.59 36.23 37.42 82,116 +1.35(+3.74%)
Oct 13, 2021 35.94 36.09 35.04 36.07 60,809 +0.36(+1.01%)
Oct 12, 2021 35.40 36.07 35.34 35.71 47,352 +0.30(+0.85%)
Oct 08, 2021 35.41 35.41 35.41 0 +0.22(+0.63%)
Oct 07, 2021 34.95 36.18 34.75 35.19 84,441 +0.62(+1.79%)
Oct 06, 2021 34.50 34.83 33.99 34.57 70,942 -0.18(-0.52%)
Oct 05, 2021 35.83 36.20 34.22 34.75 115,418 -0.92(-2.58%)
Oct 04, 2021 36.27 36.27 35.00 35.67 60,026 -0.79(-2.17%)
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.