Historical Prices

Date Open High Low Close Volume Change (%)
Jan 19, 2022 35.39 35.47 35.30 35.33 530,157 -0.09(-0.25%)
Jan 18, 2022 35.25 35.48 35.22 35.42 947,049 -0.05(-0.14%)
Jan 14, 2022 35.47 0 -0.19(-0.53%)
Jan 13, 2022 35.69 35.71 35.55 35.66 494,651 -0.04(-0.11%)
Jan 12, 2022 35.72 35.81 35.66 35.70 543,657 -0.05(-0.14%)
Jan 11, 2022 35.66 35.77 35.56 35.75 489,680 +0.04(+0.11%)
Jan 10, 2022 35.59 35.74 35.52 35.71 1,226,108 -0.21(-0.58%)
Jan 07, 2022 35.79 35.97 35.67 35.92 490,805 +0.10(+0.28%)
Jan 06, 2022 35.78 35.97 35.69 35.82 644,773 +0.14(+0.39%)
Jan 05, 2022 35.80 35.85 35.67 35.68 1,213,140 -0.11(-0.31%)
Jan 04, 2022 35.57 36.02 35.51 35.79 1,226,369 +0.28(+0.79%)
Jan 03, 2022 35.41 35.59 35.28 35.51 559,606 +0.03(+0.08%)
Dec 31, 2021 35.58 35.77 35.36 35.48 328,742 -0.12(-0.34%)
Dec 30, 2021 35.55 35.70 35.53 35.60 283,274 -0.04(-0.11%)
Dec 29, 2021 35.60 35.74 35.58 35.64 417,895 -0.03(-0.08%)
Dec 28, 2021 35.80 35.81 35.61 35.67 275,078 +0.04(+0.11%)
Dec 27, 2021 35.47 35.67 35.43 35.63 353,367 +0.17(+0.48%)
Dec 23, 2021 35.36 35.67 35.36 35.46 1,131,520 +0.11(+0.31%)
Dec 22, 2021 35.15 35.38 35.09 35.35 519,409 +0.39(+1.12%)
Dec 21, 2021 34.87 35.11 34.85 34.96 614,514 +0.06(+0.17%)
Dec 20, 2021 34.71 35.00 34.65 34.90 656,717 +0.19(+0.55%)
Dec 17, 2021 34.70 35.16 34.63 34.71 2,008,978 -0.07(-0.20%)
Dec 16, 2021 34.88 35.05 34.69 34.78 2,775,738 -0.28(-0.80%)
Dec 15, 2021 35.00 35.09 34.52 35.06 2,218,628 -0.07(-0.20%)
Dec 14, 2021 35.00 35.17 34.99 35.13 2,493,283 +0.03(+0.09%)
Dec 13, 2021 35.04 35.16 34.97 35.10 1,049,268 -0.02(-0.06%)
Dec 10, 2021 35.18 35.20 35.10 35.12 1,122,007 -0.07(-0.20%)
Dec 09, 2021 35.31 35.34 35.17 35.19 926,255 -0.24(-0.68%)
Dec 08, 2021 35.39 35.55 35.33 35.43 644,198 +0.01(+0.03%)
Dec 07, 2021 35.33 35.48 35.27 35.42 502,177 +0.14(+0.40%)
Dec 06, 2021 35.31 35.38 35.19 35.28 704,243 -0.08(-0.23%)
Dec 03, 2021 35.28 35.37 35.10 35.36 1,470,007 -0.18(-0.51%)
Dec 02, 2021 35.35 35.62 35.20 35.54 1,192,846 +0.08(+0.23%)
Dec 01, 2021 35.47 35.80 35.38 35.46 1,158,972 -0.14(-0.39%)
Nov 30, 2021 35.19 35.63 35.09 35.60 1,563,766 +0.36(+1.02%)
Nov 29, 2021 35.21 35.38 35.08 35.24 795,950 +0.02(+0.06%)
Nov 26, 2021 35.07 35.29 35.06 35.22 1,069,498 -0.15(-0.42%)
Nov 24, 2021 35.25 35.40 35.23 35.37 1,719,620 -0.14(-0.39%)
Nov 23, 2021 35.29 35.55 35.20 35.51 1,639,064 -0.10(-0.28%)
Nov 22, 2021 35.36 35.62 35.25 35.61 982,938 +0.20(+0.56%)
Nov 19, 2021 35.51 35.72 35.40 35.41 886,938 -0.26(-0.73%)
Nov 18, 2021 35.49 35.68 35.50 35.67 691,560 +0.04(+0.11%)
Nov 17, 2021 35.37 35.72 35.34 35.63 711,810 +0.13(+0.37%)
Nov 16, 2021 35.15 35.51 35.15 35.50 564,962 +0.31(+0.88%)
Nov 15, 2021 35.25 35.28 35.16 35.19 493,340 -0.10(-0.28%)
Nov 12, 2021 35.24 35.29 35.11 35.29 303,452 +0.08(+0.23%)
Nov 11, 2021 35.33 35.33 35.21 35.21 294,347 -0.09(-0.25%)
Nov 10, 2021 35.28 35.30 542,919 -0.07(-0.20%)
Nov 09, 2021 35.40 35.42 35.21 35.37 440,150 -0.03(-0.08%)
Nov 08, 2021 35.32 35.46 35.28 35.40 251,706 +0.10(+0.28%)
Nov 05, 2021 35.32 35.47 35.28 35.30 301,236 +0.01(+0.03%)
Nov 04, 2021 35.42 35.45 35.21 35.29 632,309 -0.14(-0.40%)
Nov 03, 2021 35.45 35.58 35.42 35.43 468,324 -0.10(-0.28%)
Nov 02, 2021 35.38 35.56 35.28 35.53 1,001,263 +0.01(+0.03%)
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.