Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2022 35.81 36.21 36.09 1,668,508 +0.16(+0.44%)
Jan 28, 2022 35.42 35.95 35.35 35.93 1,404,823 +0.39(+1.11%)
Jan 27, 2022 35.66 35.99 35.50 35.54 2,244,917 -0.02(-0.06%)
Jan 26, 2022 35.95 36.20 35.47 35.56 2,680,383 -0.19(-0.54%)
Jan 25, 2022 35.27 35.93 35.08 35.75 1,992,166 +0.26(+0.72%)
Jan 24, 2022 35.48 35.62 34.96 35.50 2,510,053 -0.39(-1.08%)
Jan 21, 2022 36.14 36.20 35.83 35.88 2,841,394 -0.38(-1.05%)
Jan 20, 2022 36.60 36.79 36.26 36.26 1,350,351 -0.34(-0.92%)
Jan 19, 2022 36.88 36.88 36.50 36.60 1,468,195 -0.16(-0.43%)
Jan 18, 2022 36.82 36.84 36.47 36.76 1,416,449 +0.21(+0.57%)
Jan 14, 2022 36.55 0 +0.03(+0.08%)
Jan 13, 2022 36.44 36.69 36.40 36.53 1,426,486 +0.25(+0.69%)
Jan 12, 2022 36.12 36.28 36.08 36.28 1,676,654 +0.24(+0.67%)
Jan 11, 2022 35.85 36.06 35.65 36.03 926,687 +0.21(+0.60%)
Jan 10, 2022 35.97 35.97 35.68 35.82 1,042,353 -0.19(-0.54%)
Jan 07, 2022 35.80 36.02 35.69 36.01 1,397,156 +0.19(+0.52%)
Jan 06, 2022 35.82 35.98 35.69 35.83 1,319,030 +0.09(+0.25%)
Jan 05, 2022 35.81 36.09 35.59 35.74 1,561,148 -0.06(-0.17%)
Jan 04, 2022 36.07 36.12 35.79 35.80 1,319,396 -0.19(-0.54%)
Jan 03, 2022 35.95 36.10 35.88 35.99 747,640 +0.06(+0.15%)
Dec 31, 2021 35.74 36.05 35.74 35.94 1,032,129 +0.23(+0.66%)
Dec 30, 2021 35.57 35.77 35.48 35.70 1,010,336 +0.12(+0.35%)
Dec 29, 2021 35.58 35.61 35.43 35.58 950,489 -0.10(-0.29%)
Dec 28, 2021 35.74 35.83 35.59 35.68 799,594 -0.06(-0.17%)
Dec 27, 2021 35.46 35.76 35.29 35.74 629,104 +0.32(+0.90%)
Dec 23, 2021 35.44 35.56 35.31 35.43 1,001,736 +0.01(+0.04%)
Dec 22, 2021 35.20 35.44 35.11 35.41 1,065,423 +0.19(+0.55%)
Dec 21, 2021 35.23 35.34 35.08 35.22 2,467,450 +0.15(+0.43%)
Dec 20, 2021 34.93 35.14 34.64 35.07 2,249,464 -0.14(-0.39%)
Dec 17, 2021 34.82 35.44 34.74 35.21 1,976,045 +0.01(+0.04%)
Dec 16, 2021 35.02 35.31 34.94 35.19 2,227,955 +0.28(+0.81%)
Dec 15, 2021 34.54 34.94 34.54 34.91 1,563,168 +0.26(+0.74%)
Dec 14, 2021 34.78 35.10 34.46 34.65 2,692,955 +0.29(+0.83%)
Dec 13, 2021 34.57 34.58 34.24 34.37 5,067,341 -0.25(-0.73%)
Dec 10, 2021 34.61 34.65 34.49 34.62 1,061,807 +0.11(+0.33%)
Dec 09, 2021 34.65 34.67 34.42 34.51 1,188,543 -0.26(-0.75%)
Dec 08, 2021 35.02 35.08 34.64 34.77 1,413,640 -0.26(-0.75%)
Dec 07, 2021 34.97 35.16 34.86 35.03 1,459,418 +0.27(+0.79%)
Dec 06, 2021 34.55 34.78 34.50 34.76 1,691,375 +0.41(+1.19%)
Dec 03, 2021 34.33 34.47 34.24 34.35 1,310,837 +0.08(+0.23%)
Dec 02, 2021 33.58 34.38 33.58 34.27 1,714,389 +0.62(+1.83%)
Dec 01, 2021 33.89 34.31 33.65 33.65 1,430,602 -0.08(-0.24%)
Nov 30, 2021 33.96 34.02 33.60 33.73 1,728,566 -0.31(-0.90%)
Nov 29, 2021 34.00 34.11 33.90 34.04 1,124,370 +0.17(+0.51%)
Nov 26, 2021 33.98 34.21 33.70 33.87 1,246,047 -0.55(-1.60%)
Nov 24, 2021 34.17 34.42 34.04 34.41 1,019,046 +0.12(+0.35%)
Nov 23, 2021 34.07 34.31 33.97 34.29 1,855,366 +0.14(+0.41%)
Nov 22, 2021 34.21 34.43 34.15 34.15 1,553,018 -0.11(-0.31%)
Nov 19, 2021 34.26 34.26 34.01 34.26 1,480,145 +0.07(+0.20%)
Nov 18, 2021 34.11 34.21 34.16 34.19 938,357 +0.02(+0.06%)
Nov 17, 2021 33.99 34.17 33.94 34.17 1,163,847 +0.05(+0.14%)
Nov 16, 2021 34.37 34.47 34.10 34.13 1,270,935 -0.23(-0.68%)
Nov 15, 2021 34.21 34.38 34.05 34.36 1,484,854 +0.25(+0.75%)
Nov 12, 2021 34.15 34.22 33.99 34.11 1,022,769 +0.03(+0.08%)
Nov 11, 2021 34.23 34.35 33.96 34.08 1,026,416 -0.26(-0.76%)
Nov 10, 2021 34.34 34.34 1,211,720 -0.03(-0.08%)
Nov 09, 2021 34.18 34.43 34.15 34.37 1,036,382 +0.17(+0.51%)
Nov 08, 2021 34.03 34.21 33.90 34.19 1,793,925 +0.15(+0.43%)
Nov 05, 2021 34.69 34.84 34.03 34.05 2,185,163 -0.56(-1.63%)
Nov 04, 2021 34.63 34.71 34.44 34.61 1,823,530 +0.05(+0.15%)
Nov 03, 2021 34.44 34.58 34.35 34.56 1,216,800 +0.06(+0.17%)
Nov 02, 2021 34.70 34.82 34.47 34.50 1,350,837 -0.25(-0.73%)
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.