Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2021 34.50 34.73 34.43 34.56 2,247,953 +0.02(+0.05%)
Dec 30, 2021 34.90 35.14 34.49 34.54 2,245,683 -0.28(-0.80%)
Dec 29, 2021 34.62 35.12 34.62 34.82 3,351,812 +0.15(+0.43%)
Dec 28, 2021 34.71 34.79 34.38 34.67 2,663,985 -0.02(-0.05%)
Dec 27, 2021 34.21 34.70 34.15 34.69 2,873,580 +0.58(+1.69%)
Dec 23, 2021 33.93 34.36 33.84 34.11 3,111,589 +0.34(+1.02%)
Dec 22, 2021 33.68 33.97 33.58 33.77 3,247,460 +0.11(+0.33%)
Dec 21, 2021 33.73 33.77 33.19 33.66 5,079,017 +0.15(+0.44%)
Dec 20, 2021 33.58 33.62 32.83 33.51 5,020,402 -0.55(-1.61%)
Dec 17, 2021 34.24 34.46 33.82 34.06 8,835,496 -0.38(-1.11%)
Dec 16, 2021 34.69 35.00 34.42 34.44 3,909,228 -0.09(-0.27%)
Dec 15, 2021 34.19 34.61 33.99 34.53 4,115,866 +0.39(+1.14%)
Dec 14, 2021 34.23 34.62 34.06 34.14 3,671,043 -0.14(-0.41%)
Dec 13, 2021 34.79 34.83 33.86 34.28 4,184,525 -0.63(-1.81%)
Dec 10, 2021 35.13 35.43 34.75 34.91 3,657,981 +0.06(+0.16%)
Dec 09, 2021 35.47 35.71 34.84 34.86 4,148,428 -0.71(-2.01%)
Dec 08, 2021 35.49 35.75 35.33 35.57 4,110,768 +0.08(+0.24%)
Dec 07, 2021 35.26 35.87 35.21 35.49 3,757,789 +0.53(+1.51%)
Dec 06, 2021 34.81 35.29 34.28 34.96 4,401,619 +0.49(+1.43%)
Dec 03, 2021 34.84 35.12 34.23 34.47 5,258,821 -0.37(-1.07%)
Dec 02, 2021 34.41 35.07 34.26 34.84 4,627,542 +0.63(+1.85%)
Dec 01, 2021 35.11 35.65 34.19 34.21 7,499,708 -0.22(-0.65%)
Nov 30, 2021 35.46 35.53 34.32 34.43 9,321,517 -1.27(-3.56%)
Nov 29, 2021 35.56 36.09 35.30 35.70 3,920,340 +0.46(+1.32%)
Nov 26, 2021 35.39 35.80 34.98 35.24 2,585,255 -1.00(-2.77%)
Nov 24, 2021 36.49 36.66 36.18 36.24 3,356,416 -0.36(-0.99%)
Nov 23, 2021 36.15 36.66 35.93 36.60 5,429,697 +0.67(+1.86%)
Nov 22, 2021 35.08 36.39 35.00 35.93 6,185,133 +0.98(+2.82%)
Nov 19, 2021 35.57 35.57 34.94 34.95 4,464,599 -0.63(-1.77%)
Nov 18, 2021 35.56 35.64 35.53 35.58 3,416,412 +0.12(+0.34%)
Nov 17, 2021 35.77 35.91 35.29 35.46 3,902,086 -0.42(-1.16%)
Nov 16, 2021 35.92 36.25 35.80 35.88 2,487,633 -0.05(-0.13%)
Nov 15, 2021 36.43 36.43 35.84 35.92 3,304,263 -0.39(-1.07%)
Nov 12, 2021 35.65 36.46 35.53 36.31 3,477,929 +0.80(+2.25%)
Nov 11, 2021 35.26 35.81 35.11 35.52 3,733,215 +0.36(+1.03%)
Nov 10, 2021 35.20 35.15 3,445,516 -0.10(-0.29%)
Nov 09, 2021 35.52 35.92 35.23 35.26 3,907,638 -0.23(-0.65%)
Nov 08, 2021 35.56 35.81 35.19 35.49 5,172,975 +0.12(+0.34%)
Nov 05, 2021 34.08 35.56 34.03 35.37 5,803,611 +1.54(+4.55%)
Nov 04, 2021 34.19 34.25 33.60 33.83 3,499,537 -0.36(-1.05%)
Nov 03, 2021 34.01 34.35 33.89 34.19 4,662,928 +0.09(+0.27%)
Nov 02, 2021 33.67 34.16 33.51 34.09 4,898,642 +0.48(+1.43%)
Nov 01, 2021 32.82 33.75 33.36 33.61 4,554,010 +0.80(+2.45%)
Oct 29, 2021 32.76 33.21 32.67 32.81 3,879,835 -0.06(-0.20%)
Oct 28, 2021 32.78 33.16 32.64 32.88 6,630,204 +0.23(+0.71%)
Oct 27, 2021 33.65 33.85 32.51 32.65 7,798,671 -1.10(-3.25%)
Oct 26, 2021 33.72 33.74 13,090,378 -1.87(-5.26%)
Oct 25, 2021 35.42 35.88 35.21 35.62 7,405,381 +0.35(+0.99%)
Oct 22, 2021 35.46 35.65 34.99 35.26 3,550,143 -0.21(-0.60%)
Oct 21, 2021 35.17 35.50 35.04 35.48 2,888,620 +0.12(+0.34%)
Oct 20, 2021 35.06 35.52 34.92 35.36 2,662,130 +0.39(+1.11%)
Oct 19, 2021 35.11 35.23 34.81 34.97 2,871,798 +0.08(+0.24%)
Oct 18, 2021 34.78 35.06 34.53 34.89 2,366,776 -0.12(-0.34%)
Oct 15, 2021 34.96 35.29 34.82 35.01 3,108,148 +0.24(+0.69%)
Oct 14, 2021 34.33 34.95 34.22 34.77 4,019,126 +0.77(+2.28%)
Oct 13, 2021 33.69 34.06 33.42 33.99 3,640,262 +0.40(+1.18%)
Oct 12, 2021 34.05 34.17 33.52 33.60 2,742,487 -0.46(-1.35%)
Oct 11, 2021 34.27 34.69 34.03 34.06 5,404,122 -0.22(-0.65%)
Oct 08, 2021 34.33 34.76 34.17 34.28 4,872,331 +0.20(+0.60%)
Oct 07, 2021 33.92 34.38 33.76 34.07 3,075,940 +0.53(+1.57%)
Oct 06, 2021 33.78 33.97 33.18 33.55 4,918,790 -0.49(-1.44%)
Oct 05, 2021 33.68 34.32 33.54 34.04 3,646,856 +0.31(+0.93%)
Oct 04, 2021 33.96 34.38 33.51 33.72 3,073,045 -0.39(-1.14%)
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.