Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2021 35.44 35.60 35.44 35.60 1,115 +0.08(+0.24%)
Dec 30, 2021 35.64 35.87 35.51 35.51 3,156 -0.09(-0.27%)
Dec 29, 2021 35.62 35.64 35.50 35.61 2,013 -0.07(-0.19%)
Dec 28, 2021 35.64 35.83 35.52 35.67 5,456 +0.19(+0.54%)
Dec 27, 2021 35.16 35.48 35.08 35.48 1,198 +0.33(+0.93%)
Dec 23, 2021 35.09 35.26 35.06 35.15 3,855 +0.50(+1.45%)
Dec 22, 2021 34.52 34.75 34.43 34.65 1,342 +0.24(+0.70%)
Dec 21, 2021 34.00 34.44 34.00 34.41 47,787 +0.68(+2.00%)
Dec 20, 2021 33.81 33.81 33.22 33.74 3,860 -0.57(-1.66%)
Dec 17, 2021 34.12 34.50 33.87 34.31 6,588 +0.08(+0.23%)
Dec 16, 2021 34.80 34.80 34.23 34.23 1,631 -0.32(-0.92%)
Dec 15, 2021 33.88 34.60 33.82 34.55 457,587 +0.57(+1.67%)
Dec 14, 2021 34.16 34.51 33.98 33.98 2,795 -0.36(-1.04%)
Dec 13, 2021 34.34 34.37 34.17 34.34 1,692 -0.32(-0.92%)
Dec 10, 2021 34.56 34.66 34.50 34.66 1,695 -0.20(-0.58%)
Dec 09, 2021 34.89 34.89 34.86 34.86 833 -0.44(-1.26%)
Dec 07, 2021 35.30 35.30 35.30 259 +0.54(+1.55%)
Dec 06, 2021 34.26 34.81 34.26 34.76 3,297 +0.83(+2.44%)
Dec 03, 2021 34.57 34.57 33.71 33.93 9,479 -0.49(-1.41%)
Dec 02, 2021 34.30 34.52 34.30 34.42 3,389 +0.80(+2.39%)
Dec 01, 2021 34.86 34.86 33.61 33.61 3,745 -0.41(-1.21%)
Nov 30, 2021 34.50 34.50 33.77 34.02 4,294 -0.73(-2.09%)
Nov 29, 2021 35.48 35.48 34.75 34.75 2,120 -0.18(-0.50%)
Nov 26, 2021 35.62 35.62 34.88 34.93 10,744 -1.33(-3.66%)
Nov 24, 2021 36.23 36.33 36.15 36.25 6,900 -0.17(-0.48%)
Nov 23, 2021 36.22 36.43 36.22 36.43 636 -0.09(-0.24%)
Nov 22, 2021 36.21 36.56 36.21 36.51 2,551 +0.43(+1.19%)
Nov 19, 2021 36.11 36.21 36.08 36.08 3,876 -0.33(-0.92%)
Nov 18, 2021 36.36 36.42 36.42 36.42 637 -0.17(-0.47%)
Nov 17, 2021 36.84 36.84 36.50 36.59 658 -0.33(-0.88%)
Nov 16, 2021 36.83 36.91 36.83 36.91 372 +0.04(+0.11%)
Nov 15, 2021 37.03 37.04 36.87 36.87 1,203 -0.04(-0.10%)
Nov 12, 2021 36.93 36.93 36.88 36.91 1,159 +0.25(+0.68%)
Nov 10, 2021 36.66 36.66 36.66 135 -0.15(-0.42%)
Nov 09, 2021 36.81 36.81 36.81 36.81 135 -0.17(-0.47%)
Nov 08, 2021 37.21 37.21 36.99 36.99 1,398 +0.33(+0.89%)
Nov 05, 2021 36.66 36.66 36.66 36.66 1,821 +0.29(+0.81%)
Nov 04, 2021 36.54 36.54 36.24 36.37 793 -0.21(-0.57%)
Nov 03, 2021 36.41 36.66 36.41 36.57 70,664 +0.93(+2.62%)
Nov 02, 2021 35.64 35.64 35.64 35.64 361 +0.66(+1.89%)
Oct 29, 2021 35.33 34.98 34.98 34.98 730 +0.42(+1.22%)
Oct 27, 2021 34.76 34.76 34.56 34.56 5,325 -0.47(-1.35%)
Oct 26, 2021 35.24 35.03 35.03 3,226 -0.22(-0.63%)
Oct 25, 2021 34.83 35.28 34.46 35.25 81,108 +0.26(+0.74%)
Oct 22, 2021 35.00 35.00 34.89 34.99 1,287 -0.00(-0.00%)
Oct 21, 2021 34.95 35.00 34.88 34.99 278,711 +0.08(+0.22%)
Oct 20, 2021 34.67 34.92 34.67 34.92 798 +0.29(+0.84%)
Oct 19, 2021 34.46 34.64 34.46 34.63 1,059 +0.03(+0.09%)
Oct 18, 2021 34.60 34.60 34.60 34.60 576 -0.13(-0.36%)
Oct 15, 2021 34.95 34.95 34.72 34.72 1,294 +0.02(+0.06%)
Oct 14, 2021 34.61 34.70 34.61 34.70 1,144 +0.40(+1.15%)
Oct 13, 2021 34.03 34.31 34.03 34.31 789 -0.03(-0.10%)
Oct 12, 2021 34.38 34.38 34.31 34.34 3,510 -0.27(-0.77%)
Oct 11, 2021 34.61 34.61 34.61 34.61 727 +0.05(+0.15%)
Oct 08, 2021 34.59 34.71 34.55 34.55 624 -0.16(-0.46%)
Oct 07, 2021 34.59 34.71 34.59 34.71 3,417 +0.65(+1.90%)
Oct 06, 2021 34.08 34.08 33.94 34.07 2,694 -0.25(-0.72%)
Oct 05, 2021 34.46 34.46 34.25 34.31 36,406 +0.29(+0.84%)
Oct 04, 2021 34.20 34.20 33.97 34.03 12,717 -0.19(-0.54%)
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.