Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2021 35.53 35.81 35.39 35.46 148,408 -0.28(-0.80%)
Dec 30, 2021 36.20 36.60 35.72 35.75 141,733 -0.26(-0.71%)
Dec 29, 2021 36.22 36.42 35.60 36.00 222,700 -0.32(-0.89%)
Dec 28, 2021 36.65 36.75 36.28 36.33 128,479 -0.32(-0.88%)
Dec 27, 2021 35.85 36.76 35.85 36.65 209,232 +0.88(+2.47%)
Dec 23, 2021 35.54 36.13 35.53 35.77 208,727 +0.29(+0.83%)
Dec 22, 2021 34.97 35.73 34.73 35.47 191,687 +0.57(+1.63%)
Dec 21, 2021 33.82 36.37 33.56 34.90 286,815 +1.64(+4.93%)
Dec 20, 2021 33.42 33.75 32.56 33.26 333,036 -0.84(-2.45%)
Dec 17, 2021 34.22 34.94 33.68 34.10 657,828 -0.33(-0.97%)
Dec 16, 2021 35.65 35.89 34.35 34.43 250,044 -0.53(-1.52%)
Dec 15, 2021 34.70 35.06 33.90 34.96 340,692 +0.25(+0.71%)
Dec 14, 2021 34.10 35.36 33.94 34.72 329,838 +0.57(+1.67%)
Dec 13, 2021 34.78 35.19 34.05 34.15 360,505 -0.85(-2.44%)
Dec 10, 2021 35.25 35.36 34.68 35.00 249,824 -0.03(-0.08%)
Dec 09, 2021 34.68 35.29 34.66 35.03 205,621 +0.28(+0.82%)
Dec 08, 2021 35.76 35.76 34.71 34.75 167,549 -0.92(-2.59%)
Dec 07, 2021 35.75 35.93 35.39 35.67 220,692 +0.52(+1.48%)
Dec 06, 2021 35.36 35.38 34.45 35.15 253,116 +0.31(+0.90%)
Dec 03, 2021 35.81 35.85 34.56 34.83 217,293 -0.94(-2.64%)
Dec 02, 2021 35.04 36.02 34.33 35.78 196,646 +1.28(+3.70%)
Dec 01, 2021 35.75 36.34 34.43 34.50 222,883 -0.26(-0.73%)
Nov 30, 2021 35.79 35.94 34.24 34.76 407,514 -1.37(-3.78%)
Nov 29, 2021 36.65 36.65 34.96 36.12 317,461 +0.10(+0.27%)
Nov 26, 2021 35.94 36.40 34.61 36.02 378,074 -1.12(-3.01%)
Nov 24, 2021 37.75 38.18 37.10 37.14 169,139 -0.92(-2.42%)
Nov 23, 2021 37.94 38.31 37.36 38.06 342,062 +0.42(+1.12%)
Nov 22, 2021 37.57 38.17 37.27 37.64 184,883 +0.48(+1.29%)
Nov 19, 2021 37.54 37.93 36.79 37.16 231,983 -0.70(-1.84%)
Nov 18, 2021 37.57 37.82 36.76 37.85 189,218 +0.24(+0.62%)
Nov 17, 2021 38.81 38.81 37.09 37.62 293,389 -1.25(-3.23%)
Nov 16, 2021 38.63 39.12 38.33 38.87 254,018 +0.40(+1.04%)
Nov 15, 2021 37.94 38.55 37.67 38.47 234,032 +0.62(+1.63%)
Nov 12, 2021 37.24 37.93 36.88 37.85 195,597 +0.75(+2.03%)
Nov 11, 2021 37.27 37.62 36.80 37.10 145,695 +0.14(+0.37%)
Nov 10, 2021 37.02 36.96 165,255 -0.15(-0.40%)
Nov 09, 2021 37.49 37.49 36.77 37.11 207,477 -0.42(-1.12%)
Nov 08, 2021 37.83 38.24 37.25 37.53 175,764 -0.17(-0.44%)
Nov 05, 2021 38.27 38.60 37.54 37.70 234,049 +0.00(+0.00%)
Nov 04, 2021 38.47 38.68 37.41 37.70 191,829 -0.78(-2.04%)
Nov 03, 2021 37.45 38.67 37.41 38.48 299,596 +0.83(+2.21%)
Nov 02, 2021 37.68 38.33 37.06 37.65 284,017 +0.25(+0.68%)
Nov 01, 2021 37.57 38.61 37.23 37.39 367,646 +0.43(+1.17%)
Oct 29, 2021 37.60 38.20 36.43 36.96 460,166 -0.37(-1.00%)
Oct 28, 2021 35.88 37.38 35.88 37.34 406,096 +1.78(+5.02%)
Oct 27, 2021 36.02 36.59 35.55 35.55 308,875 -0.70(-1.92%)
Oct 26, 2021 36.92 36.25 271,724 -0.49(-1.33%)
Oct 25, 2021 35.81 36.79 35.62 36.74 406,633 +0.91(+2.54%)
Oct 22, 2021 35.82 36.15 35.30 35.83 192,923 -0.13(-0.35%)
Oct 21, 2021 35.94 36.50 35.80 35.95 217,979 -0.06(-0.16%)
Oct 20, 2021 35.37 36.25 35.22 36.01 272,165 +0.65(+1.83%)
Oct 19, 2021 35.91 35.92 35.13 35.37 225,253 -0.45(-1.26%)
Oct 18, 2021 35.10 36.40 35.10 35.82 437,302 +0.50(+1.41%)
Oct 15, 2021 35.77 35.77 35.09 35.32 441,836 +0.22(+0.61%)
Oct 14, 2021 35.25 35.25 34.20 35.10 264,161 +0.57(+1.65%)
Oct 13, 2021 34.42 34.62 33.75 34.53 183,481 +0.04(+0.11%)
Oct 12, 2021 34.61 34.75 33.86 34.49 282,759 -0.12(-0.34%)
Oct 11, 2021 34.76 35.76 34.57 34.61 163,188 -0.21(-0.59%)
Oct 08, 2021 34.83 35.82 34.57 34.82 232,608 -0.01(-0.03%)
Oct 07, 2021 34.68 35.40 34.34 34.83 568,244 +0.65(+1.89%)
Oct 06, 2021 34.23 34.72 33.76 34.18 447,635 -0.60(-1.72%)
Oct 05, 2021 34.69 35.73 34.53 34.78 405,008 +0.01(+0.03%)
Oct 04, 2021 34.69 35.47 34.46 34.77 285,691 -0.07(-0.20%)
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.