Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2021 35.64 36.07 35.45 35.54 562,637 -0.20(-0.56%)
Dec 30, 2021 35.76 36.41 35.67 35.74 846,267 -0.16(-0.46%)
Dec 29, 2021 36.23 36.41 35.70 35.91 812,733 -0.41(-1.13%)
Dec 28, 2021 36.20 36.58 35.93 36.32 718,705 +0.00(+0.00%)
Dec 27, 2021 36.27 36.59 35.80 36.32 988,461 +0.19(+0.53%)
Dec 23, 2021 35.98 36.39 35.53 36.13 957,581 +0.21(+0.59%)
Dec 22, 2021 35.89 36.36 35.64 35.92 1,069,127 +0.10(+0.28%)
Dec 21, 2021 35.37 36.14 35.18 35.82 2,185,262 +0.70(+2.00%)
Dec 20, 2021 34.22 35.38 33.41 35.11 3,233,025 +0.65(+1.88%)
Dec 17, 2021 33.87 34.62 33.46 34.47 3,447,426 +0.69(+2.03%)
Dec 16, 2021 33.31 33.93 33.09 33.78 1,651,756 +0.56(+1.68%)
Dec 15, 2021 33.07 33.31 32.32 33.22 1,447,518 +0.12(+0.36%)
Dec 14, 2021 32.80 33.41 32.79 33.10 1,326,813 +0.09(+0.28%)
Dec 13, 2021 33.13 33.27 32.79 33.01 1,458,647 -0.37(-1.10%)
Dec 10, 2021 33.67 33.92 32.99 33.38 1,392,996 -0.11(-0.33%)
Dec 09, 2021 33.95 34.15 33.41 33.49 1,195,427 -0.79(-2.32%)
Dec 08, 2021 34.38 34.54 33.88 34.28 951,775 +0.10(+0.29%)
Dec 07, 2021 34.13 34.58 33.93 34.18 1,414,729 +0.34(+1.00%)
Dec 06, 2021 33.06 34.76 32.93 33.84 1,913,177 +1.14(+3.49%)
Dec 03, 2021 33.06 33.31 32.46 32.70 1,389,751 -0.04(-0.11%)
Dec 02, 2021 32.59 33.16 32.29 32.74 2,730,097 +0.20(+0.62%)
Dec 01, 2021 33.58 33.60 32.49 32.54 2,933,525 -0.78(-2.34%)
Nov 30, 2021 33.71 33.81 33.43 33.32 2,173,513 -0.70(-2.05%)
Nov 29, 2021 34.29 34.40 33.36 34.02 1,442,654 -0.27(-0.79%)
Nov 26, 2021 34.61 35.00 33.98 34.29 745,019 -0.95(-2.70%)
Nov 24, 2021 35.51 35.66 35.10 35.24 1,177,216 -0.34(-0.94%)
Nov 23, 2021 35.57 36.16 35.35 35.58 1,856,617 -0.05(-0.13%)
Nov 22, 2021 36.50 36.80 35.13 35.62 3,450,775 -1.72(-4.59%)
Nov 19, 2021 37.85 37.87 37.16 37.34 1,403,275 -0.44(-1.15%)
Nov 18, 2021 38.92 38.95 37.74 37.77 1,184,286 -1.02(-2.62%)
Nov 17, 2021 39.15 39.44 38.61 38.79 1,366,614 -0.23(-0.58%)
Nov 16, 2021 38.82 39.18 38.55 39.02 1,188,741 +0.21(+0.54%)
Nov 15, 2021 39.44 39.54 38.67 38.81 1,150,625 -0.49(-1.25%)
Nov 12, 2021 39.41 40.14 38.85 39.30 1,294,722 +0.00(+0.00%)
Nov 11, 2021 37.87 39.65 37.53 39.30 2,235,120 +0.99(+2.58%)
Nov 10, 2021 37.24 38.31 6,566,143 -4.77(-11.08%)
Nov 09, 2021 43.45 43.45 42.72 43.08 1,204,319 -0.40(-0.92%)
Nov 08, 2021 42.25 43.52 42.25 43.48 1,384,028 +1.40(+3.32%)
Nov 05, 2021 41.72 42.58 41.72 42.09 1,223,760 +0.25(+0.61%)
Nov 04, 2021 42.34 42.60 41.52 41.83 894,851 -0.52(-1.22%)
Nov 03, 2021 41.94 42.59 41.86 42.35 820,320 +0.31(+0.73%)
Nov 02, 2021 42.18 42.36 41.47 42.04 793,327 -0.01(-0.02%)
Nov 01, 2021 41.25 42.53 41.91 42.05 1,214,872 +1.07(+2.61%)
Oct 29, 2021 40.40 41.11 40.40 40.98 2,916,199 +0.45(+1.12%)
Oct 28, 2021 40.62 41.20 40.44 40.52 1,276,887 +0.03(+0.07%)
Oct 27, 2021 40.27 40.80 39.87 40.50 1,837,465 +0.20(+0.50%)
Oct 26, 2021 40.73 40.30 815,165 -0.48(-1.18%)
Oct 25, 2021 41.30 41.30 40.72 40.78 790,170 -0.63(-1.51%)
Oct 22, 2021 41.64 41.82 41.10 41.40 908,513 -0.15(-0.37%)
Oct 21, 2021 41.60 41.92 41.36 41.56 1,581,819 +0.03(+0.07%)
Oct 20, 2021 41.69 41.88 41.38 41.53 2,477,111 +0.10(+0.24%)
Oct 19, 2021 40.93 41.74 40.75 41.43 1,916,480 +0.80(+1.97%)
Oct 18, 2021 40.46 41.16 40.34 40.63 1,719,782 +0.05(+0.11%)
Oct 15, 2021 41.13 41.48 40.56 40.59 1,204,624 -0.68(-1.65%)
Oct 14, 2021 41.42 41.92 41.27 41.27 1,275,547 +0.55(+1.36%)
Oct 13, 2021 40.91 41.13 40.44 40.72 1,458,490 -0.05(-0.13%)
Oct 12, 2021 41.20 41.43 40.57 40.77 1,342,936 -0.44(-1.08%)
Oct 11, 2021 41.80 42.07 40.93 41.21 1,760,492 -0.47(-1.13%)
Oct 08, 2021 41.90 41.94 41.25 41.69 2,282,669 -0.29(-0.69%)
Oct 07, 2021 44.35 44.83 41.71 41.98 1,799,045 -2.06(-4.68%)
Oct 06, 2021 43.70 44.25 43.17 44.04 2,408,306 +0.08(+0.19%)
Oct 05, 2021 43.91 44.25 43.33 43.96 2,190,098 +0.28(+0.64%)
Oct 04, 2021 44.00 44.35 43.63 43.67 1,408,300 -0.40(-0.91%)
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.