Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2021 34.75 35.02 34.60 34.64 5,305,746 -0.07(-0.21%)
Dec 30, 2021 35.03 35.13 34.65 34.71 4,658,319 -0.21(-0.61%)
Dec 29, 2021 34.78 35.32 34.76 34.92 5,036,201 +0.03(+0.08%)
Dec 28, 2021 35.08 35.29 34.70 34.89 5,677,307 -0.14(-0.39%)
Dec 27, 2021 34.51 35.11 34.51 35.03 6,314,223 +0.41(+1.20%)
Dec 23, 2021 34.15 34.98 34.13 34.62 7,200,835 +0.34(+0.99%)
Dec 22, 2021 33.94 34.34 33.52 34.28 7,557,618 +0.24(+0.70%)
Dec 21, 2021 33.62 34.08 33.38 34.04 9,911,529 +0.82(+2.46%)
Dec 20, 2021 33.18 33.28 32.71 33.22 10,112,798 -0.40(-1.20%)
Dec 17, 2021 33.56 34.29 33.54 33.62 32,671,520 -0.12(-0.35%)
Dec 16, 2021 33.43 34.05 33.25 33.74 13,465,394 +0.40(+1.21%)
Dec 15, 2021 32.86 33.39 32.49 33.34 9,915,528 +0.61(+1.85%)
Dec 14, 2021 32.22 32.98 32.02 32.73 13,726,979 +0.29(+0.91%)
Dec 13, 2021 33.38 33.47 32.40 32.44 11,544,890 -1.06(-3.16%)
Dec 10, 2021 33.53 33.88 33.08 33.50 10,495,886 +0.26(+0.77%)
Dec 09, 2021 33.10 33.55 32.92 33.24 15,718,577 -0.51(-1.53%)
Dec 08, 2021 34.44 34.53 33.69 33.75 11,941,122 -0.53(-1.56%)
Dec 07, 2021 34.30 34.66 34.00 34.29 11,636,030 +0.56(+1.66%)
Dec 06, 2021 34.52 34.90 33.72 33.73 13,377,460 -0.57(-1.65%)
Dec 03, 2021 34.58 35.15 33.92 34.29 17,760,004 -0.08(-0.24%)
Dec 02, 2021 33.29 34.95 33.16 34.37 20,068,100 +1.08(+3.24%)
Dec 01, 2021 32.87 35.05 32.58 33.30 27,059,168 +1.08(+3.34%)
Nov 30, 2021 32.48 32.84 31.90 32.22 22,424,150 -0.59(-1.81%)
Nov 29, 2021 31.74 32.96 31.65 32.81 18,251,204 +1.23(+3.90%)
Nov 26, 2021 31.64 32.18 31.42 31.58 10,172,405 -0.79(-2.43%)
Nov 24, 2021 31.05 33.07 31.05 32.37 37,231,524 +2.97(+10.10%)
Nov 23, 2021 29.27 29.71 29.08 29.40 14,233,947 +0.24(+0.81%)
Nov 22, 2021 28.86 29.74 28.69 29.16 11,979,459 +0.44(+1.53%)
Nov 19, 2021 28.73 29.03 28.51 28.72 8,686,695 +0.04(+0.13%)
Nov 18, 2021 28.40 28.74 27.98 28.68 7,642,444 +0.44(+1.55%)
Nov 17, 2021 28.50 28.60 28.17 28.25 7,655,494 -0.26(-0.90%)
Nov 16, 2021 28.66 28.93 28.50 28.50 6,443,936 -0.13(-0.45%)
Nov 15, 2021 29.15 29.25 28.52 28.63 7,764,832 -0.43(-1.48%)
Nov 12, 2021 28.92 29.16 28.69 29.06 6,588,493 +0.12(+0.41%)
Nov 11, 2021 28.86 29.28 28.80 28.94 5,025,941 +0.16(+0.54%)
Nov 10, 2021 28.94 28.67 28.79 7,380,878 -0.23(-0.79%)
Nov 09, 2021 28.84 29.32 28.79 29.01 4,967,361 +0.16(+0.54%)
Nov 08, 2021 29.13 29.48 28.79 28.86 8,384,889 -0.32(-1.10%)
Nov 05, 2021 28.85 29.26 28.77 29.18 9,312,052 +0.57(+1.98%)
Nov 04, 2021 28.58 28.90 28.41 28.61 5,767,443 +0.07(+0.26%)
Nov 03, 2021 28.22 28.66 28.08 28.54 6,847,341 +0.22(+0.77%)
Nov 02, 2021 28.54 28.89 28.08 28.32 9,306,538 -0.22(-0.77%)
Nov 01, 2021 27.78 28.55 28.16 28.54 9,105,162 +0.84(+3.03%)
Oct 29, 2021 27.64 28.02 27.49 27.70 8,510,961 -0.11(-0.39%)
Oct 28, 2021 27.33 27.89 27.26 27.81 7,694,964 +0.68(+2.53%)
Oct 27, 2021 27.57 27.68 27.08 27.12 8,218,015 -0.40(-1.46%)
Oct 26, 2021 28.08 27.52 9,501,146 -0.45(-1.60%)
Oct 25, 2021 28.17 28.29 27.63 27.97 8,365,883 +0.15(+0.53%)
Oct 22, 2021 27.84 28.31 27.68 27.83 12,221,389 -0.09(-0.33%)
Oct 21, 2021 26.89 28.13 26.78 27.92 23,201,396 +1.81(+6.93%)
Oct 20, 2021 26.47 26.76 26.02 26.11 12,281,702 -0.25(-0.94%)
Oct 19, 2021 26.21 26.55 26.14 26.36 9,522,106 +0.24(+0.91%)
Oct 18, 2021 25.65 26.42 25.65 26.12 9,824,500 +0.29(+1.13%)
Oct 15, 2021 25.22 26.14 25.21 25.83 15,405,065 +0.72(+2.87%)
Oct 14, 2021 24.46 25.21 24.37 25.10 8,273,325 +0.92(+3.81%)
Oct 13, 2021 24.16 24.36 23.84 24.18 14,040,101 -0.06(-0.26%)
Oct 12, 2021 25.28 25.41 24.16 24.25 16,913,964 -1.03(-4.08%)
Oct 11, 2021 25.54 25.66 25.20 25.28 8,014,447 -0.19(-0.75%)
Oct 08, 2021 25.84 25.92 25.40 25.47 7,897,229 -0.15(-0.57%)
Oct 07, 2021 25.53 25.92 25.49 25.62 8,447,801 +0.27(+1.08%)
Oct 06, 2021 25.49 25.70 25.01 25.34 9,597,806 -0.50(-1.94%)
Oct 05, 2021 25.83 26.03 25.52 25.84 7,628,924 +0.20(+0.78%)
Oct 04, 2021 25.53 26.06 25.52 25.64 8,630,482 +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.