Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2022 35.77 36.17 36.04 1,670,604 +0.16(+0.44%)
Jan 28, 2022 35.38 35.91 35.31 35.89 1,406,588 +0.39(+1.11%)
Jan 27, 2022 35.61 35.94 35.45 35.49 2,247,737 -0.02(-0.06%)
Jan 26, 2022 35.91 36.16 35.42 35.51 2,683,750 -0.19(-0.54%)
Jan 25, 2022 35.22 35.89 35.03 35.71 1,994,668 +0.26(+0.72%)
Jan 24, 2022 35.43 35.58 34.92 35.45 2,513,206 -0.39(-1.08%)
Jan 21, 2022 36.09 36.15 35.78 35.84 2,844,963 -0.38(-1.05%)
Jan 20, 2022 36.56 36.74 36.21 36.22 1,352,047 -0.34(-0.92%)
Jan 19, 2022 36.83 36.84 36.45 36.56 1,470,039 -0.16(-0.43%)
Jan 18, 2022 36.77 36.79 36.42 36.71 1,418,229 +0.21(+0.57%)
Jan 14, 2022 36.51 0 +0.03(+0.08%)
Jan 13, 2022 36.39 36.64 36.36 36.48 1,428,278 +0.25(+0.69%)
Jan 12, 2022 36.08 36.23 36.04 36.23 1,678,760 +0.24(+0.67%)
Jan 11, 2022 35.80 36.02 35.60 35.99 927,851 +0.21(+0.60%)
Jan 10, 2022 35.92 35.92 35.64 35.78 1,043,662 -0.19(-0.54%)
Jan 07, 2022 35.76 35.98 35.65 35.97 1,398,911 +0.19(+0.52%)
Jan 06, 2022 35.78 35.94 35.64 35.78 1,320,686 +0.09(+0.25%)
Jan 05, 2022 35.77 36.04 35.54 35.69 1,563,109 -0.06(-0.17%)
Jan 04, 2022 36.02 36.07 35.74 35.76 1,321,053 -0.19(-0.54%)
Jan 03, 2022 35.90 36.05 35.83 35.95 748,579 +0.06(+0.15%)
Dec 31, 2021 35.69 36.00 35.69 35.89 1,033,426 +0.23(+0.66%)
Dec 30, 2021 35.52 35.72 35.43 35.66 1,011,605 +0.12(+0.35%)
Dec 29, 2021 35.53 35.57 35.39 35.53 951,683 -0.10(-0.29%)
Dec 28, 2021 35.69 35.79 35.54 35.64 800,599 -0.06(-0.17%)
Dec 27, 2021 35.42 35.72 35.25 35.70 629,894 +0.32(+0.90%)
Dec 23, 2021 35.40 35.51 35.27 35.38 1,002,995 +0.01(+0.04%)
Dec 22, 2021 35.16 35.40 35.07 35.37 1,066,761 +0.19(+0.55%)
Dec 21, 2021 35.18 35.29 35.03 35.18 2,470,549 +0.15(+0.43%)
Dec 20, 2021 34.89 35.10 34.60 35.02 2,252,289 -0.14(-0.39%)
Dec 17, 2021 34.78 35.40 34.69 35.16 1,978,527 +0.01(+0.04%)
Dec 16, 2021 34.98 35.27 34.90 35.15 2,230,753 +0.28(+0.81%)
Dec 15, 2021 34.50 34.89 34.50 34.87 1,565,131 +0.26(+0.74%)
Dec 14, 2021 34.73 35.05 34.42 34.61 2,696,337 +0.29(+0.83%)
Dec 13, 2021 34.53 34.53 34.20 34.32 5,073,706 -0.25(-0.74%)
Dec 10, 2021 34.57 34.61 34.45 34.58 1,063,141 +0.11(+0.33%)
Dec 09, 2021 34.61 34.63 34.38 34.47 1,190,036 -0.26(-0.75%)
Dec 08, 2021 34.97 35.03 34.59 34.73 1,415,416 -0.26(-0.75%)
Dec 07, 2021 34.93 35.11 34.81 34.99 1,461,252 +0.27(+0.79%)
Dec 06, 2021 34.51 34.73 34.46 34.71 1,693,499 +0.41(+1.19%)
Dec 03, 2021 34.28 34.43 34.20 34.30 1,312,484 +0.08(+0.23%)
Dec 02, 2021 33.54 34.34 33.54 34.22 1,716,542 +0.62(+1.83%)
Dec 01, 2021 33.85 34.27 33.61 33.61 1,432,399 -0.08(-0.24%)
Nov 30, 2021 33.92 33.98 33.56 33.69 1,730,737 -0.31(-0.91%)
Nov 29, 2021 33.96 34.06 33.86 34.00 1,125,782 +0.17(+0.51%)
Nov 26, 2021 33.94 34.16 33.66 33.82 1,247,612 -0.55(-1.60%)
Nov 24, 2021 34.13 34.38 34.00 34.37 1,020,326 +0.12(+0.35%)
Nov 23, 2021 34.02 34.27 33.93 34.25 1,857,697 +0.14(+0.41%)
Nov 22, 2021 34.17 34.39 34.10 34.11 1,554,969 -0.11(-0.31%)
Nov 19, 2021 34.22 34.22 33.97 34.22 1,482,004 +0.07(+0.20%)
Nov 18, 2021 34.06 34.16 34.12 34.15 939,536 +0.02(+0.06%)
Nov 17, 2021 33.95 34.13 33.89 34.13 1,165,309 +0.05(+0.14%)
Nov 16, 2021 34.33 34.43 34.06 34.08 1,272,531 -0.23(-0.68%)
Nov 15, 2021 34.16 34.34 34.01 34.32 1,486,720 +0.25(+0.75%)
Nov 12, 2021 34.11 34.18 33.94 34.06 1,024,054 +0.03(+0.08%)
Nov 11, 2021 34.18 34.31 33.91 34.04 1,027,705 -0.26(-0.76%)
Nov 10, 2021 34.30 34.30 1,213,242 -0.03(-0.08%)
Nov 09, 2021 34.14 34.39 34.11 34.32 1,037,683 +0.17(+0.51%)
Nov 08, 2021 33.98 34.16 33.86 34.15 1,796,179 +0.15(+0.43%)
Nov 05, 2021 34.65 34.79 33.98 34.00 2,187,908 -0.56(-1.63%)
Nov 04, 2021 34.59 34.67 34.40 34.57 1,825,821 +0.05(+0.16%)
Nov 03, 2021 34.39 34.54 34.31 34.51 1,218,329 +0.06(+0.17%)
Nov 02, 2021 34.66 34.78 34.43 34.45 1,352,534 -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.