Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2021 35.61 36.04 35.42 35.51 563,181 -0.20(-0.56%)
Dec 30, 2021 35.73 36.38 35.64 35.71 847,085 -0.16(-0.46%)
Dec 29, 2021 36.19 36.38 35.66 35.87 813,519 -0.41(-1.13%)
Dec 28, 2021 36.17 36.54 35.89 36.29 719,400 +0.00(+0.00%)
Dec 27, 2021 36.24 36.55 35.77 36.29 989,417 +0.19(+0.53%)
Dec 23, 2021 35.95 36.36 35.49 36.09 958,507 +0.21(+0.59%)
Dec 22, 2021 35.86 36.32 35.61 35.88 1,070,161 +0.10(+0.28%)
Dec 21, 2021 35.34 36.10 35.14 35.78 2,187,375 +0.70(+2.00%)
Dec 20, 2021 34.19 35.35 33.37 35.08 3,236,151 +0.65(+1.88%)
Dec 17, 2021 33.84 34.59 33.43 34.43 3,450,759 +0.68(+2.03%)
Dec 16, 2021 33.28 33.89 33.06 33.75 1,653,353 +0.56(+1.68%)
Dec 15, 2021 33.04 33.27 32.29 33.19 1,448,918 +0.12(+0.36%)
Dec 14, 2021 32.77 33.38 32.76 33.07 1,328,096 +0.09(+0.28%)
Dec 13, 2021 33.10 33.24 32.76 32.98 1,460,058 -0.37(-1.09%)
Dec 10, 2021 33.64 33.88 32.96 33.35 1,394,343 -0.11(-0.33%)
Dec 09, 2021 33.92 34.11 33.38 33.46 1,196,583 -0.79(-2.32%)
Dec 08, 2021 34.35 34.51 33.85 34.25 952,695 +0.10(+0.29%)
Dec 07, 2021 34.09 34.55 33.89 34.15 1,416,097 +0.34(+1.00%)
Dec 06, 2021 33.03 34.72 32.90 33.81 1,915,027 +1.14(+3.49%)
Dec 03, 2021 33.03 33.27 32.43 32.67 1,391,095 -0.04(-0.11%)
Dec 02, 2021 32.56 33.13 32.26 32.71 2,732,737 +0.20(+0.62%)
Dec 01, 2021 33.55 33.57 32.46 32.51 2,936,361 -0.78(-2.34%)
Nov 30, 2021 33.68 33.78 33.39 33.29 2,175,615 -0.70(-2.05%)
Nov 29, 2021 34.26 34.37 33.33 33.98 1,444,049 -0.27(-0.79%)
Nov 26, 2021 34.57 34.96 33.95 34.26 745,739 -0.95(-2.70%)
Nov 24, 2021 35.48 35.63 35.06 35.21 1,178,354 -0.34(-0.94%)
Nov 23, 2021 35.53 36.12 35.32 35.54 1,858,412 -0.05(-0.13%)
Nov 22, 2021 36.47 36.77 35.10 35.59 3,454,111 -1.71(-4.59%)
Nov 19, 2021 37.81 37.84 37.13 37.30 1,404,631 -0.44(-1.15%)
Nov 18, 2021 38.88 38.91 37.70 37.74 1,185,431 -1.02(-2.62%)
Nov 17, 2021 39.11 39.41 38.57 38.75 1,367,936 -0.23(-0.58%)
Nov 16, 2021 38.78 39.14 38.52 38.98 1,189,890 +0.21(+0.54%)
Nov 15, 2021 39.41 39.51 38.64 38.77 1,151,737 -0.49(-1.25%)
Nov 12, 2021 39.37 40.10 38.82 39.26 1,295,974 +0.00(+0.00%)
Nov 11, 2021 37.84 39.61 37.49 39.26 2,237,281 +0.99(+2.58%)
Nov 10, 2021 37.20 38.27 6,572,491 -4.77(-11.08%)
Nov 09, 2021 43.41 43.41 42.68 43.04 1,205,483 -0.40(-0.92%)
Nov 08, 2021 42.21 43.48 42.21 43.44 1,385,366 +1.40(+3.32%)
Nov 05, 2021 41.68 42.53 41.68 42.05 1,224,943 +0.25(+0.61%)
Nov 04, 2021 42.30 42.56 41.48 41.79 895,716 -0.52(-1.22%)
Nov 03, 2021 41.90 42.55 41.82 42.31 821,113 +0.31(+0.73%)
Nov 02, 2021 42.14 42.32 41.43 42.00 794,094 -0.01(-0.02%)
Nov 01, 2021 41.21 42.49 41.87 42.01 1,216,047 +1.07(+2.61%)
Oct 29, 2021 40.36 41.07 40.36 40.94 2,919,018 +0.45(+1.12%)
Oct 28, 2021 40.59 41.16 40.40 40.49 1,278,122 +0.03(+0.07%)
Oct 27, 2021 40.23 40.76 39.83 40.46 1,839,241 +0.20(+0.50%)
Oct 26, 2021 40.69 40.26 815,953 -0.48(-1.18%)
Oct 25, 2021 41.26 41.26 40.68 40.74 790,934 -0.63(-1.51%)
Oct 22, 2021 41.60 41.78 41.06 41.36 909,391 -0.15(-0.37%)
Oct 21, 2021 41.56 41.88 41.32 41.52 1,583,349 +0.03(+0.07%)
Oct 20, 2021 41.65 41.84 41.34 41.49 2,479,506 +0.10(+0.24%)
Oct 19, 2021 40.89 41.70 40.71 41.39 1,918,333 +0.80(+1.97%)
Oct 18, 2021 40.42 41.12 40.30 40.59 1,721,445 +0.05(+0.11%)
Oct 15, 2021 41.09 41.44 40.52 40.55 1,205,789 -0.68(-1.65%)
Oct 14, 2021 41.38 41.88 41.23 41.23 1,276,780 +0.55(+1.36%)
Oct 13, 2021 40.88 41.09 40.40 40.68 1,459,900 -0.05(-0.13%)
Oct 12, 2021 41.16 41.39 40.53 40.73 1,344,234 -0.44(-1.08%)
Oct 11, 2021 41.75 42.03 40.89 41.17 1,762,194 -0.47(-1.13%)
Oct 08, 2021 41.85 41.90 41.21 41.65 2,284,876 -0.29(-0.69%)
Oct 07, 2021 44.31 44.78 41.67 41.94 1,800,784 -2.06(-4.68%)
Oct 06, 2021 43.66 44.20 43.13 43.99 2,410,634 +0.08(+0.19%)
Oct 05, 2021 43.87 44.20 43.29 43.91 2,192,216 +0.28(+0.64%)
Oct 04, 2021 43.96 44.30 43.59 43.63 1,409,662 -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.