Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2021 32.10 32.56 31.73 31.86 818,212 -0.31(-0.96%)
Dec 30, 2021 32.35 32.76 32.12 32.17 903,893 -0.22(-0.68%)
Dec 29, 2021 32.39 32.61 32.07 32.39 657,081 -0.07(-0.22%)
Dec 28, 2021 32.95 33.07 32.10 32.46 968,310 -0.49(-1.49%)
Dec 27, 2021 32.53 33.24 32.50 32.95 1,257,298 +0.49(+1.51%)
Dec 23, 2021 32.39 32.83 32.20 32.46 1,155,530 +0.09(+0.28%)
Dec 22, 2021 32.14 32.54 31.84 32.37 1,122,816 +0.18(+0.56%)
Dec 21, 2021 30.27 32.21 30.26 32.19 2,532,541 +2.23(+7.44%)
Dec 20, 2021 29.98 30.10 29.13 29.96 3,048,058 -0.67(-2.19%)
Dec 17, 2021 29.87 31.04 29.21 30.63 4,166,709 +0.13(+0.43%)
Dec 16, 2021 32.50 32.55 30.30 30.50 2,397,141 -2.00(-6.15%)
Dec 15, 2021 31.70 32.62 30.96 32.50 1,876,917 +0.80(+2.52%)
Dec 14, 2021 31.76 32.36 31.04 31.70 1,747,492 -0.72(-2.22%)
Dec 13, 2021 33.11 33.72 32.30 32.42 1,265,344 -0.41(-1.25%)
Dec 10, 2021 33.59 34.05 32.62 32.83 1,225,939 -0.37(-1.11%)
Dec 09, 2021 34.11 34.66 32.94 33.20 1,475,162 -1.05(-3.07%)
Dec 08, 2021 33.96 34.69 33.26 34.25 1,653,670 +0.38(+1.12%)
Dec 07, 2021 33.61 34.61 33.51 33.87 2,538,069 +1.27(+3.90%)
Dec 06, 2021 32.19 32.90 31.41 32.60 2,273,369 +0.34(+1.05%)
Dec 03, 2021 32.96 33.10 31.43 32.26 2,084,927 -0.62(-1.89%)
Dec 02, 2021 31.80 33.08 31.55 32.88 1,425,012 +0.84(+2.62%)
Dec 01, 2021 33.56 34.26 31.87 32.04 2,417,677 -1.18(-3.55%)
Nov 30, 2021 34.58 35.56 32.76 33.22 2,771,684 -1.50(-4.32%)
Nov 29, 2021 34.84 35.21 34.03 34.72 2,227,010 +0.14(+0.40%)
Nov 26, 2021 34.60 35.24 34.01 34.58 2,382,834 -0.61(-1.73%)
Nov 24, 2021 33.53 35.27 32.30 35.19 4,724,251 +2.61(+8.01%)
Nov 23, 2021 33.16 33.17 31.72 32.58 3,550,113 -0.50(-1.51%)
Nov 22, 2021 34.40 34.55 32.77 33.08 3,048,528 -1.19(-3.47%)
Nov 19, 2021 34.70 35.08 33.85 34.27 1,739,586 -0.60(-1.72%)
Nov 18, 2021 35.74 34.93 34.77 34.87 2,087,451 -0.28(-0.80%)
Nov 17, 2021 35.48 36.52 35.10 35.15 2,126,198 +0.05(+0.14%)
Nov 16, 2021 34.53 35.32 34.44 35.10 894,672 +0.33(+0.95%)
Nov 15, 2021 34.82 35.20 34.38 34.77 966,675 -0.06(-0.17%)
Nov 12, 2021 35.05 35.05 34.35 34.83 1,066,175 +0.00(+0.00%)
Nov 11, 2021 34.84 35.08 34.12 34.83 1,212,778 +0.30(+0.87%)
Nov 10, 2021 35.36 34.53 1,834,901 -1.22(-3.41%)
Nov 09, 2021 35.71 36.33 35.51 35.75 986,218 +0.00(+0.00%)
Nov 08, 2021 35.93 36.38 35.67 35.75 1,315,934 +0.10(+0.28%)
Nov 05, 2021 35.94 36.37 35.37 35.65 1,070,175 -0.21(-0.59%)
Nov 04, 2021 36.40 36.40 35.47 35.86 1,283,751 -0.42(-1.16%)
Nov 03, 2021 35.01 36.31 35.01 36.28 1,794,985 +1.09(+3.10%)
Nov 02, 2021 35.10 35.27 34.75 35.19 1,317,359 +0.10(+0.28%)
Nov 01, 2021 34.23 35.35 34.31 35.09 2,018,753 +0.78(+2.27%)
Oct 29, 2021 34.14 34.31 1,016,451 -0.01(-0.03%)
Oct 28, 2021 34.24 34.69 33.92 34.32 942,473 +0.09(+0.26%)
Oct 27, 2021 34.47 34.78 33.90 34.23 1,091,275 -0.21(-0.61%)
Oct 26, 2021 35.55 34.44 1,768,760 -0.92(-2.60%)
Oct 25, 2021 35.89 36.05 35.35 35.36 1,197,556 -0.53(-1.48%)
Oct 22, 2021 36.87 37.16 35.87 35.89 1,060,731 -0.98(-2.66%)
Oct 21, 2021 36.08 37.00 36.08 36.87 1,622,977 +0.66(+1.82%)
Oct 20, 2021 36.43 36.43 35.75 36.21 1,023,922 -0.06(-0.17%)
Oct 19, 2021 35.58 36.78 35.34 36.27 1,785,624 +0.87(+2.46%)
Oct 18, 2021 34.93 35.62 34.92 35.40 1,225,844 +0.35(+1.00%)
Oct 15, 2021 35.78 35.89 34.98 35.05 1,771,010 -0.61(-1.71%)
Oct 14, 2021 35.50 36.28 35.50 35.66 1,439,026 +0.39(+1.11%)
Oct 13, 2021 35.21 36.00 35.17 35.27 1,874,451 +0.25(+0.71%)
Oct 12, 2021 34.92 35.49 34.88 35.02 1,808,392 +0.34(+0.98%)
Oct 11, 2021 34.90 35.60 34.58 34.68 2,181,532 -0.70(-1.98%)
Oct 08, 2021 36.48 37.07 35.36 35.38 2,041,080 -1.23(-3.36%)
Oct 07, 2021 38.35 38.35 36.53 36.61 4,425,159 -1.51(-3.96%)
Oct 06, 2021 37.37 38.35 36.98 38.12 2,259,833 +0.25(+0.66%)
Oct 05, 2021 37.45 38.04 36.96 37.87 2,266,644 +0.46(+1.23%)
Oct 04, 2021 38.79 38.88 36.96 37.41 2,858,437 -1.63(-4.17%)
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.