Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Nov 01, 2021 34.58 34.76 34.54 34.75 1,370,881 +0.28(+0.82%)
Oct 29, 2021 34.39 34.54 34.30 34.47 1,279,582 -0.07(-0.19%)
Oct 28, 2021 34.27 34.58 34.24 34.54 1,454,609 +0.40(+1.16%)
Oct 27, 2021 34.27 34.32 34.08 34.14 1,235,558 -0.05(-0.16%)
Oct 26, 2021 34.21 34.19 991,005 +0.03(+0.10%)
Oct 25, 2021 34.22 34.39 33.96 34.16 1,618,246 -0.05(-0.14%)
Oct 22, 2021 34.14 34.28 34.07 34.21 939,907 +0.15(+0.43%)
Oct 21, 2021 34.33 34.36 34.04 34.06 1,098,342 -0.27(-0.80%)
Oct 20, 2021 34.30 34.44 34.27 34.33 1,317,797 +0.03(+0.10%)
Oct 19, 2021 34.33 34.39 34.11 34.30 860,174 +0.07(+0.20%)
Oct 18, 2021 34.28 34.32 34.09 34.23 1,373,794 -0.17(-0.51%)
Oct 15, 2021 34.54 34.73 34.37 34.41 1,483,694 -0.11(-0.31%)
Oct 14, 2021 34.35 34.74 34.34 34.52 1,394,776 +0.40(+1.16%)
Oct 13, 2021 33.88 34.12 33.82 34.12 1,360,234 +0.29(+0.85%)
Oct 12, 2021 33.96 33.97 33.69 33.83 1,463,680 -0.06(-0.18%)
Oct 11, 2021 33.95 34.14 33.89 33.89 679,422 -0.05(-0.14%)
Oct 08, 2021 34.01 34.04 33.81 33.94 1,195,263 +0.03(+0.10%)
Oct 07, 2021 33.70 33.95 33.68 33.91 1,217,079 +0.29(+0.86%)
Oct 06, 2021 33.49 33.64 33.28 33.62 1,417,776 -0.01(-0.02%)
Oct 05, 2021 33.60 33.77 33.42 33.62 1,106,599 +0.05(+0.14%)
Oct 04, 2021 33.57 33.75 33.44 33.58 1,040,679 +0.07(+0.20%)
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.