Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2021 31.15 31.31 31.10 31.27 244,210 +0.12(+0.37%)
Dec 30, 2021 31.27 31.28 31.13 31.15 306,849 -0.18(-0.58%)
Dec 29, 2021 31.13 31.36 31.13 31.33 370,905 +0.34(+1.08%)
Dec 28, 2021 30.93 31.08 30.91 31.00 412,208 +0.11(+0.34%)
Dec 27, 2021 30.59 30.89 30.59 30.89 243,448 +0.34(+1.10%)
Dec 23, 2021 30.46 30.64 30.46 30.56 381,304 +0.12(+0.41%)
Dec 22, 2021 30.03 30.45 30.03 30.43 389,393 +0.51(+1.70%)
Dec 21, 2021 29.90 30.01 29.77 29.92 496,750 +0.05(+0.16%)
Dec 20, 2021 29.59 29.89 29.52 29.88 702,993 +0.29(+0.97%)
Dec 17, 2021 29.73 29.79 29.56 29.59 875,745 -0.63(-2.09%)
Dec 16, 2021 30.32 30.40 30.13 30.22 532,664 -0.19(-0.63%)
Dec 15, 2021 30.05 30.41 29.96 30.41 602,608 +0.40(+1.34%)
Dec 14, 2021 30.24 30.30 29.87 30.01 570,531 -0.36(-1.20%)
Dec 13, 2021 30.42 30.50 30.32 30.37 565,117 -0.26(-0.85%)
Dec 10, 2021 30.46 30.63 30.38 30.63 522,805 +0.08(+0.25%)
Dec 09, 2021 30.65 30.67 30.44 30.56 433,741 -0.17(-0.56%)
Dec 08, 2021 30.79 30.80 30.54 30.73 509,974 -0.05(-0.16%)
Dec 07, 2021 30.61 30.81 30.59 30.78 432,653 +0.55(+1.81%)
Dec 06, 2021 30.21 30.33 30.12 30.23 433,207 +0.48(+1.61%)
Dec 03, 2021 30.10 30.14 29.60 29.75 535,917 -0.29(-0.96%)
Dec 02, 2021 29.76 30.12 29.74 30.04 765,248 +0.58(+1.99%)
Dec 01, 2021 29.84 30.04 29.44 29.45 622,253 -0.28(-0.94%)
Nov 30, 2021 30.02 30.12 29.96 29.73 629,103 -0.23(-0.77%)
Nov 29, 2021 29.85 30.09 29.77 29.96 656,139 +0.44(+1.49%)
Nov 26, 2021 29.78 29.83 29.37 29.52 400,844 -0.46(-1.53%)
Nov 24, 2021 29.70 29.99 29.67 29.98 336,207 +0.00(+0.00%)
Nov 23, 2021 29.83 30.01 29.81 29.98 518,894 -0.27(-0.89%)
Nov 22, 2021 30.45 30.59 30.25 30.25 659,195 -0.19(-0.63%)
Nov 19, 2021 30.60 30.71 30.43 30.44 650,028 +0.18(+0.60%)
Nov 18, 2021 30.29 30.28 30.24 30.26 502,481 +0.02(+0.06%)
Nov 17, 2021 30.13 30.26 30.04 30.24 465,149 +0.18(+0.61%)
Nov 16, 2021 30.11 30.19 30.06 30.06 522,167 -0.12(-0.41%)
Nov 15, 2021 30.20 30.32 30.14 30.18 714,768 -0.30(-0.98%)
Nov 12, 2021 30.43 30.56 30.37 30.48 783,914 +0.32(+1.05%)
Nov 11, 2021 30.32 30.36 30.15 30.16 391,692 -0.06(-0.19%)
Nov 10, 2021 30.46 30.21 30.22 483,109 -0.03(-0.09%)
Nov 09, 2021 30.37 30.42 30.20 30.25 746,231 +0.00(+0.00%)
Nov 08, 2021 30.42 30.42 30.17 30.25 665,501 -0.16(-0.54%)
Nov 05, 2021 30.46 30.55 30.30 30.41 449,644 -0.14(-0.47%)
Nov 04, 2021 30.49 30.72 30.44 30.56 553,981 +0.11(+0.35%)
Nov 03, 2021 30.22 30.50 30.14 30.45 540,170 +0.38(+1.28%)
Nov 02, 2021 29.91 30.15 29.91 30.07 499,738 +0.15(+0.51%)
Nov 01, 2021 29.94 29.91 29.76 29.91 283,524 +0.01(+0.03%)
Oct 29, 2021 29.65 29.91 29.63 29.91 296,731 +0.04(+0.13%)
Oct 28, 2021 29.74 29.94 29.72 29.87 321,784 +0.17(+0.58%)
Oct 27, 2021 29.76 29.84 29.61 29.69 428,954 +0.03(+0.10%)
Oct 26, 2021 29.61 29.74 29.67 328,620 +0.17(+0.59%)
Oct 25, 2021 29.49 29.53 29.14 29.49 490,129 -0.27(-0.90%)
Oct 22, 2021 29.68 29.82 29.65 29.76 442,888 -0.15(-0.51%)
Oct 21, 2021 29.87 29.87 29.61 29.91 491,992 +0.52(+1.76%)
Oct 20, 2021 29.39 29.44 29.28 29.40 438,436 +0.20(+0.69%)
Oct 19, 2021 29.10 29.22 29.06 29.20 516,837 +0.18(+0.63%)
Oct 18, 2021 28.88 29.01 28.80 29.01 1,191,823 +0.11(+0.36%)
Oct 15, 2021 28.90 29.00 28.86 28.91 1,277,152 +0.03(+0.10%)
Oct 14, 2021 28.68 28.88 28.64 28.88 362,664 +0.43(+1.52%)
Oct 13, 2021 28.22 28.49 28.22 28.45 453,533 +0.42(+1.51%)
Oct 12, 2021 27.95 28.12 27.87 28.03 343,112 +0.09(+0.31%)
Oct 11, 2021 27.99 28.16 27.93 27.94 324,106 -0.10(-0.34%)
Oct 08, 2021 28.16 28.19 27.88 28.04 1,364,898 -0.20(-0.71%)
Oct 07, 2021 28.20 28.33 28.19 28.24 731,188 +0.12(+0.41%)
Oct 06, 2021 27.72 28.13 27.69 28.12 435,293 -0.10(-0.34%)
Oct 05, 2021 28.08 28.34 28.04 28.22 419,019 +0.25(+0.89%)
Oct 04, 2021 28.21 28.24 27.82 27.97 487,206 -0.30(-1.05%)
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.