Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2022 31.74 32.02 760,573 +0.05(+0.14%)
Jan 28, 2022 31.77 32.00 31.18 31.98 506,391 +0.19(+0.60%)
Jan 27, 2022 32.22 32.62 31.55 31.78 598,305 -0.31(-0.97%)
Jan 26, 2022 32.54 32.90 31.72 32.09 515,508 -0.39(-1.21%)
Jan 25, 2022 32.22 32.82 31.65 32.49 364,827 +0.01(+0.03%)
Jan 24, 2022 31.47 32.58 31.39 32.48 1,025,891 +0.66(+2.07%)
Jan 21, 2022 32.05 32.68 31.68 31.82 422,994 -0.53(-1.64%)
Jan 20, 2022 33.27 34.57 32.27 32.35 521,920 -1.04(-3.12%)
Jan 19, 2022 34.30 34.30 33.24 33.39 739,056 -0.80(-2.33%)
Jan 18, 2022 34.50 34.80 34.05 34.19 612,315 -0.10(-0.29%)
Jan 14, 2022 34.29 0 +0.64(+1.90%)
Jan 13, 2022 33.20 33.75 33.14 33.65 536,899 +0.53(+1.60%)
Jan 12, 2022 33.04 33.29 32.50 33.12 1,186,155 +0.11(+0.33%)
Jan 11, 2022 33.32 33.36 32.40 33.01 363,402 -0.24(-0.71%)
Jan 10, 2022 33.13 33.52 33.04 33.25 408,852 +0.32(+0.97%)
Jan 07, 2022 32.66 32.96 32.37 32.93 555,788 +0.24(+0.73%)
Jan 06, 2022 32.14 32.78 31.84 32.69 437,350 +1.14(+3.62%)
Jan 05, 2022 31.58 32.03 31.36 31.55 704,060 +0.19(+0.61%)
Jan 04, 2022 31.26 31.67 30.91 31.35 237,061 +0.59(+1.93%)
Jan 03, 2022 30.66 31.33 30.47 30.76 257,250 +0.24(+0.78%)
Dec 31, 2021 30.34 30.69 30.27 30.52 171,543 +0.12(+0.39%)
Dec 30, 2021 29.52 30.92 29.52 30.40 265,210 -0.28(-0.92%)
Dec 29, 2021 30.68 30.91 30.56 30.69 208,417 -0.05(-0.15%)
Dec 28, 2021 30.38 30.91 30.30 30.73 251,216 +0.33(+1.08%)
Dec 27, 2021 30.27 30.41 29.91 30.40 216,327 +0.27(+0.88%)
Dec 23, 2021 30.19 30.46 30.14 30.14 386,400 +0.16(+0.55%)
Dec 22, 2021 29.85 30.05 29.64 29.97 262,476 +0.10(+0.34%)
Dec 21, 2021 29.47 30.05 29.47 29.87 415,270 +0.52(+1.78%)
Dec 20, 2021 29.00 29.42 28.56 29.35 566,217 -0.07(-0.25%)
Dec 17, 2021 29.80 29.80 29.06 29.42 1,746,148 -0.27(-0.92%)
Dec 16, 2021 30.42 30.61 29.57 29.70 507,339 -0.53(-1.75%)
Dec 15, 2021 30.19 30.51 29.90 30.23 380,142 +0.19(+0.64%)
Dec 14, 2021 29.97 30.54 29.87 30.04 440,228 +0.16(+0.55%)
Dec 13, 2021 30.10 30.13 29.48 29.87 305,047 -0.37(-1.21%)
Dec 10, 2021 30.27 30.44 29.84 30.24 199,536 +0.16(+0.55%)
Dec 09, 2021 30.35 30.35 29.85 30.07 224,182 -0.44(-1.44%)
Dec 08, 2021 30.51 30.98 30.39 30.51 243,782 -0.20(-0.65%)
Dec 07, 2021 31.05 31.25 30.51 30.71 309,358 -0.13(-0.42%)
Dec 06, 2021 30.46 30.99 30.38 30.84 404,100 +0.82(+2.74%)
Dec 03, 2021 30.48 31.05 29.78 30.02 283,139 -0.26(-0.85%)
Dec 02, 2021 29.59 30.48 29.32 30.27 298,850 +0.96(+3.27%)
Dec 01, 2021 30.35 30.90 29.31 29.31 434,825 -0.39(-1.32%)
Nov 30, 2021 29.63 29.94 29.20 29.71 445,829 -0.33(-1.10%)
Nov 29, 2021 30.73 30.95 29.79 30.04 429,138 -0.13(-0.42%)
Nov 26, 2021 30.98 31.53 29.37 30.16 255,841 -2.10(-6.52%)
Nov 24, 2021 32.41 32.55 32.10 32.27 177,514 -0.25(-0.76%)
Nov 23, 2021 32.48 32.63 32.14 32.51 213,526 +0.37(+1.17%)
Nov 22, 2021 31.88 32.66 31.71 32.14 277,686 +0.51(+1.62%)
Nov 19, 2021 32.00 32.13 31.36 31.63 388,197 -0.68(-2.09%)
Nov 18, 2021 32.01 32.32 32.22 32.30 394,097 +0.31(+0.97%)
Nov 17, 2021 32.25 32.25 31.49 31.99 321,233 -0.26(-0.79%)
Nov 16, 2021 32.64 32.64 32.16 32.25 345,268 -0.35(-1.07%)
Nov 15, 2021 32.73 32.82 32.45 32.60 794,680 +0.01(+0.03%)
Nov 12, 2021 32.82 32.82 32.29 32.59 196,174 -0.27(-0.81%)
Nov 11, 2021 32.80 32.90 32.55 32.85 178,529 +0.09(+0.28%)
Nov 10, 2021 32.46 32.76 217,176 +0.47(+1.44%)
Nov 09, 2021 32.68 33.27 32.19 32.30 242,317 -0.58(-1.75%)
Nov 08, 2021 33.17 33.32 32.71 32.87 220,971 -0.26(-0.77%)
Nov 05, 2021 32.82 33.39 32.71 33.13 283,794 +0.54(+1.66%)
Nov 04, 2021 33.13 33.17 32.33 32.59 222,708 -0.48(-1.44%)
Nov 03, 2021 32.39 33.43 32.39 33.06 346,777 +0.53(+1.62%)
Nov 02, 2021 32.75 32.90 32.49 32.54 481,014 -0.25(-0.78%)
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.