Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2021 35.02 35.29 34.87 34.90 5,264,926 -0.07(-0.21%)
Dec 30, 2021 35.30 35.40 34.92 34.98 4,622,480 -0.21(-0.61%)
Dec 29, 2021 35.05 35.59 35.03 35.19 4,997,455 +0.03(+0.08%)
Dec 28, 2021 35.35 35.56 34.97 35.16 5,633,629 -0.14(-0.39%)
Dec 27, 2021 34.77 35.39 34.77 35.30 6,265,644 +0.42(+1.20%)
Dec 23, 2021 34.41 35.25 34.40 34.89 7,145,435 +0.34(+0.99%)
Dec 22, 2021 34.20 34.61 33.78 34.54 7,499,474 +0.24(+0.70%)
Dec 21, 2021 33.88 34.34 33.64 34.30 9,835,274 +0.82(+2.46%)
Dec 20, 2021 33.44 33.53 32.97 33.48 10,034,995 -0.41(-1.20%)
Dec 17, 2021 33.82 34.55 33.80 33.89 32,420,162 -0.12(-0.35%)
Dec 16, 2021 33.69 34.32 33.51 34.01 13,361,798 +0.41(+1.21%)
Dec 15, 2021 33.12 33.64 32.75 33.60 9,839,243 +0.61(+1.85%)
Dec 14, 2021 32.47 33.23 32.27 32.99 13,621,371 +0.30(+0.91%)
Dec 13, 2021 33.64 33.73 32.65 32.69 11,456,070 -1.07(-3.16%)
Dec 10, 2021 33.79 34.14 33.34 33.76 10,415,136 +0.26(+0.77%)
Dec 09, 2021 33.36 33.81 33.18 33.50 15,597,646 -0.52(-1.53%)
Dec 08, 2021 34.71 34.79 33.95 34.02 11,849,253 -0.54(-1.56%)
Dec 07, 2021 34.56 34.93 34.26 34.55 11,546,508 +0.57(+1.66%)
Dec 06, 2021 34.79 35.17 33.98 33.99 13,274,539 -0.57(-1.65%)
Dec 03, 2021 34.84 35.42 34.18 34.56 17,623,364 -0.08(-0.24%)
Dec 02, 2021 33.55 35.22 33.42 34.64 19,913,704 +1.09(+3.24%)
Dec 01, 2021 33.12 35.32 32.83 33.55 26,850,986 +1.09(+3.34%)
Nov 30, 2021 32.74 33.09 32.15 32.47 22,251,628 -0.60(-1.81%)
Nov 29, 2021 31.99 33.21 31.90 33.07 18,110,786 +1.24(+3.90%)
Nov 26, 2021 31.89 32.43 31.66 31.82 10,094,142 -0.79(-2.43%)
Nov 24, 2021 31.29 33.32 31.29 32.62 36,945,080 +2.99(+10.10%)
Nov 23, 2021 29.50 29.94 29.30 29.62 14,124,437 +0.24(+0.81%)
Nov 22, 2021 29.08 29.97 28.91 29.39 11,887,294 +0.44(+1.53%)
Nov 19, 2021 28.95 29.26 28.73 28.94 8,619,863 +0.04(+0.13%)
Nov 18, 2021 28.62 28.96 28.20 28.91 7,583,646 +0.44(+1.55%)
Nov 17, 2021 28.72 28.82 28.39 28.47 7,596,596 -0.26(-0.90%)
Nov 16, 2021 28.88 29.15 28.72 28.72 6,394,359 -0.13(-0.45%)
Nov 15, 2021 29.38 29.48 28.74 28.85 7,705,092 -0.43(-1.48%)
Nov 12, 2021 29.15 29.38 28.92 29.28 6,537,804 +0.12(+0.41%)
Nov 11, 2021 29.08 29.51 29.03 29.16 4,987,273 +0.16(+0.54%)
Nov 10, 2021 29.16 28.89 29.01 7,324,093 -0.23(-0.79%)
Nov 09, 2021 29.06 29.55 29.02 29.24 4,929,144 +0.16(+0.54%)
Nov 08, 2021 29.36 29.71 29.01 29.08 8,320,379 -0.32(-1.10%)
Nov 05, 2021 29.07 29.49 28.99 29.40 9,240,409 +0.57(+1.98%)
Nov 04, 2021 28.80 29.13 28.63 28.83 5,723,071 +0.07(+0.26%)
Nov 03, 2021 28.44 28.88 28.30 28.76 6,794,660 +0.22(+0.77%)
Nov 02, 2021 28.76 29.11 28.30 28.54 9,234,937 -0.22(-0.77%)
Nov 01, 2021 28.00 28.77 28.37 28.76 9,035,110 +0.85(+3.03%)
Oct 29, 2021 27.86 28.24 27.70 27.91 8,445,481 -0.11(-0.39%)
Oct 28, 2021 27.55 28.11 27.47 28.02 7,635,762 +0.69(+2.53%)
Oct 27, 2021 27.78 27.89 27.29 27.33 8,154,789 -0.40(-1.46%)
Oct 26, 2021 28.30 27.74 9,428,048 -0.45(-1.60%)
Oct 25, 2021 28.39 28.51 27.84 28.19 8,301,519 +0.15(+0.53%)
Oct 22, 2021 28.05 28.53 27.89 28.04 12,127,362 -0.09(-0.33%)
Oct 21, 2021 27.10 28.35 26.98 28.13 23,022,894 +1.82(+6.93%)
Oct 20, 2021 26.67 26.97 26.22 26.31 12,187,211 -0.25(-0.94%)
Oct 19, 2021 26.41 26.75 26.34 26.56 9,448,846 +0.24(+0.91%)
Oct 18, 2021 25.85 26.62 25.85 26.32 9,748,914 +0.29(+1.13%)
Oct 15, 2021 25.42 26.34 25.41 26.03 15,286,544 +0.73(+2.87%)
Oct 14, 2021 24.65 25.41 24.56 25.30 8,209,674 +0.93(+3.81%)
Oct 13, 2021 24.34 24.54 24.03 24.37 13,932,082 -0.06(-0.26%)
Oct 12, 2021 25.47 25.60 24.34 24.43 16,783,836 -1.04(-4.08%)
Oct 11, 2021 25.74 25.86 25.39 25.47 7,952,787 -0.19(-0.75%)
Oct 08, 2021 26.04 26.12 25.59 25.67 7,836,471 -0.15(-0.57%)
Oct 07, 2021 25.73 26.12 25.69 25.81 8,382,806 +0.28(+1.08%)
Oct 06, 2021 25.69 25.90 25.21 25.54 9,523,964 -0.51(-1.94%)
Oct 05, 2021 26.03 26.23 25.71 26.04 7,570,230 +0.20(+0.78%)
Oct 04, 2021 25.73 26.27 25.72 25.84 8,564,083 +0.01(+0.04%)
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.