Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2021 34.75 35.48 34.57 35.06 126,827 +0.44(+1.26%)
Dec 30, 2021 34.86 34.94 34.61 34.63 22,238 -0.03(-0.08%)
Dec 29, 2021 34.69 35.13 34.57 34.65 29,815 +0.16(+0.46%)
Dec 28, 2021 34.45 34.69 34.34 34.50 23,499 +0.22(+0.65%)
Dec 27, 2021 33.87 34.46 33.47 34.27 37,526 +0.47(+1.38%)
Dec 23, 2021 33.53 33.80 33.21 33.80 43,661 +0.45(+1.34%)
Dec 22, 2021 32.80 33.44 32.80 33.36 18,327 +0.48(+1.45%)
Dec 21, 2021 33.20 33.26 32.52 32.88 35,676 -0.06(-0.17%)
Dec 20, 2021 33.50 33.50 32.25 32.94 59,952 +0.01(+0.03%)
Dec 17, 2021 33.06 33.28 32.70 32.93 18,252 +0.00(+0.00%)
Dec 16, 2021 33.63 33.75 32.84 32.93 24,999 -0.37(-1.12%)
Dec 15, 2021 33.51 33.73 32.66 33.30 60,562 -0.05(-0.14%)
Dec 14, 2021 33.65 34.06 33.14 33.35 103,583 -0.37(-1.11%)
Dec 13, 2021 34.12 34.38 33.69 33.72 35,035 -0.35(-1.01%)
Dec 10, 2021 33.93 34.47 33.69 34.07 33,540 +0.13(+0.39%)
Dec 09, 2021 33.51 34.33 33.48 33.94 57,758 +0.39(+1.17%)
Dec 08, 2021 33.78 34.33 33.16 33.54 34,225 -0.10(-0.31%)
Dec 07, 2021 32.75 34.52 32.70 33.65 44,896 -0.47(-1.37%)
Dec 06, 2021 32.91 34.54 32.82 34.11 51,884 +1.41(+4.31%)
Dec 03, 2021 32.66 33.38 32.09 32.70 19,195 +0.21(+0.66%)
Dec 02, 2021 32.26 32.26 32.19 32.49 52,211 +0.40(+1.25%)
Dec 01, 2021 32.75 33.21 32.08 32.09 45,752 -0.44(-1.35%)
Nov 30, 2021 33.14 33.78 32.38 32.52 63,804 -0.62(-1.86%)
Nov 29, 2021 35.00 35.24 32.69 33.14 50,977 -0.05(-0.14%)
Nov 26, 2021 33.39 33.39 32.12 33.19 22,837 +0.26(+0.79%)
Nov 24, 2021 33.35 33.38 32.65 32.93 73,445 -0.37(-1.12%)
Nov 23, 2021 33.67 33.93 33.26 33.30 41,934 -0.37(-1.11%)
Nov 22, 2021 33.74 34.14 33.67 33.67 24,577 -0.05(-0.14%)
Nov 19, 2021 34.00 34.43 33.51 33.72 16,576 -0.30(-0.88%)
Nov 18, 2021 34.07 34.08 33.76 34.02 22,854 +0.07(+0.22%)
Nov 17, 2021 34.38 34.38 33.50 33.94 30,253 -0.42(-1.22%)
Nov 16, 2021 34.65 34.86 33.94 34.36 31,422 -0.42(-1.21%)
Nov 15, 2021 35.17 35.17 34.23 34.78 20,073 -0.10(-0.29%)
Nov 12, 2021 35.10 35.28 34.65 34.89 15,807 -0.23(-0.66%)
Nov 11, 2021 34.19 35.18 34.19 35.12 29,008 +0.55(+1.59%)
Nov 10, 2021 34.46 34.57 22,732 +0.35(+1.04%)
Nov 09, 2021 34.19 34.22 33.86 34.22 9,978 +0.28(+0.83%)
Nov 08, 2021 34.69 35.12 33.60 33.94 42,189 -0.75(-2.15%)
Nov 05, 2021 34.02 35.10 34.02 34.68 22,411 +0.87(+2.57%)
Nov 04, 2021 33.26 34.09 33.03 33.81 46,304 +0.54(+1.63%)
Nov 03, 2021 32.89 33.39 32.69 33.27 46,539 +0.37(+1.14%)
Nov 02, 2021 33.04 33.08 32.64 32.90 28,145 -0.17(-0.51%)
Nov 01, 2021 33.23 33.30 33.07 33.07 20,638 -0.19(-0.56%)
Oct 29, 2021 33.23 33.38 33.10 33.25 44,962 +0.03(+0.08%)
Oct 28, 2021 33.22 33.40 33.03 33.23 90,921 +0.00(+0.00%)
Oct 27, 2021 33.22 33.27 32.98 33.23 69,225 -0.03(-0.08%)
Oct 26, 2021 33.18 33.34 33.25 42,400 +0.10(+0.31%)
Oct 25, 2021 33.10 33.26 32.86 33.15 29,218 +0.13(+0.40%)
Oct 22, 2021 32.76 33.37 32.76 33.02 51,721 +0.03(+0.08%)
Oct 21, 2021 32.68 33.15 32.59 32.99 26,017 +0.20(+0.60%)
Oct 20, 2021 32.49 32.81 32.34 32.80 63,605 +0.22(+0.69%)
Oct 19, 2021 32.36 32.76 32.11 32.57 19,179 +0.36(+1.10%)
Oct 18, 2021 32.04 32.40 31.96 32.22 24,808 +0.07(+0.23%)
Oct 15, 2021 32.47 32.87 32.11 32.14 42,486 -0.22(-0.69%)
Oct 14, 2021 31.86 32.45 31.86 32.37 20,571 +0.22(+0.70%)
Oct 13, 2021 32.33 32.50 31.70 32.14 62,499 -0.08(-0.26%)
Oct 12, 2021 32.66 32.66 32.18 32.23 21,868 -0.37(-1.15%)
Oct 11, 2021 32.66 32.66 32.18 32.60 31,859 -0.04(-0.11%)
Oct 08, 2021 32.66 32.66 32.30 32.64 12,465 -0.04(-0.11%)
Oct 07, 2021 32.69 32.98 32.38 32.67 42,186 +0.06(+0.17%)
Oct 06, 2021 32.31 33.05 32.01 32.62 16,516 +0.36(+1.13%)
Oct 05, 2021 32.44 32.75 32.09 32.25 40,427 +0.07(+0.23%)
Oct 04, 2021 32.01 33.22 31.99 32.18 24,881 +0.07(+0.23%)
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.