Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2021 30.99 31.26 30.99 31.23 2,324,279 +0.13(+0.43%)
Dec 30, 2021 31.18 31.26 31.03 31.10 3,487,595 -0.05(-0.16%)
Dec 29, 2021 31.05 31.22 31.04 31.15 3,338,201 +0.13(+0.40%)
Dec 28, 2021 30.67 31.07 30.67 31.03 3,121,729 +0.14(+0.46%)
Dec 27, 2021 30.90 30.93 30.58 30.88 4,440,157 -0.07(-0.22%)
Dec 23, 2021 30.88 31.06 30.86 30.95 3,748,967 +0.01(+0.03%)
Dec 22, 2021 30.95 30.97 30.48 30.94 5,280,451 +0.19(+0.62%)
Dec 21, 2021 30.78 30.94 30.72 30.75 5,245,611 +0.17(+0.56%)
Dec 20, 2021 30.55 30.60 30.37 30.58 5,366,245 +0.00(+0.00%)
Dec 17, 2021 30.28 30.67 30.21 30.58 11,081,510 +0.20(+0.65%)
Dec 16, 2021 29.51 30.41 29.49 30.38 12,504,253 +1.00(+3.40%)
Dec 15, 2021 29.43 29.45 29.20 29.38 5,503,166 -0.06(-0.19%)
Dec 14, 2021 29.58 29.74 29.43 29.44 6,613,248 -0.35(-1.18%)
Dec 13, 2021 29.74 29.96 29.68 29.79 22,343,878 -0.27(-0.90%)
Dec 10, 2021 29.74 30.09 29.62 30.06 13,407,964 +0.88(+3.03%)
Dec 09, 2021 29.18 29.28 28.93 29.18 7,628,035 +0.05(+0.17%)
Dec 08, 2021 29.08 29.21 28.96 29.13 5,186,391 +0.34(+1.19%)
Dec 07, 2021 28.90 29.01 28.76 28.79 6,606,798 +0.25(+0.86%)
Dec 06, 2021 28.35 28.78 28.35 28.54 5,433,959 +0.36(+1.28%)
Dec 03, 2021 27.98 28.19 27.87 28.18 5,325,988 +0.34(+1.24%)
Dec 02, 2021 27.81 28.02 27.81 27.84 5,396,428 +0.23(+0.83%)
Dec 01, 2021 28.10 28.17 27.61 27.61 6,287,890 +0.06(+0.21%)
Nov 30, 2021 27.90 27.96 27.77 27.55 10,341,102 -0.55(-1.95%)
Nov 29, 2021 28.16 28.17 27.91 28.10 5,687,692 +0.03(+0.12%)
Nov 26, 2021 28.04 28.07 27.84 28.07 4,726,622 -0.25(-0.90%)
Nov 24, 2021 28.32 28.40 28.25 28.32 3,657,739 -0.25(-0.86%)
Nov 23, 2021 28.38 28.67 28.36 28.56 4,718,481 +0.22(+0.78%)
Nov 22, 2021 28.11 28.63 28.08 28.34 5,172,505 +0.24(+0.85%)
Nov 19, 2021 28.34 28.37 28.04 28.11 4,736,120 -0.41(-1.44%)
Nov 18, 2021 28.61 28.52 28.47 28.52 3,722,224 -0.14(-0.49%)
Nov 17, 2021 28.47 28.67 28.45 28.65 4,086,447 +0.07(+0.26%)
Nov 16, 2021 28.90 28.97 28.53 28.58 4,948,857 -0.41(-1.41%)
Nov 15, 2021 29.04 29.06 28.89 28.99 4,381,603 +0.12(+0.43%)
Nov 12, 2021 28.92 29.04 28.85 28.87 3,611,699 +0.09(+0.31%)
Nov 11, 2021 28.60 28.88 28.55 28.78 5,309,482 +0.07(+0.23%)
Nov 10, 2021 28.47 28.71 4,958,397 +0.22(+0.78%)
Nov 09, 2021 28.47 28.55 28.25 28.49 4,242,667 +0.26(+0.93%)
Nov 08, 2021 28.36 28.38 28.16 28.23 3,353,092 -0.08(-0.29%)
Nov 05, 2021 28.21 28.33 28.12 28.31 5,661,274 +0.23(+0.82%)
Nov 04, 2021 28.23 28.23 27.91 28.08 7,386,956 -0.39(-1.38%)
Nov 03, 2021 28.33 28.50 28.25 28.47 4,181,661 +0.09(+0.32%)
Nov 02, 2021 28.78 28.78 28.25 28.38 4,952,646 -0.20(-0.72%)
Nov 01, 2021 28.56 28.80 28.62 28.59 4,122,977 +0.00(+0.00%)
Oct 29, 2021 29.02 29.03 28.51 28.59 5,845,626 -0.68(-2.32%)
Oct 28, 2021 29.32 29.43 29.18 29.27 7,084,519 -0.05(-0.17%)
Oct 27, 2021 29.60 29.62 29.28 29.32 4,098,724 -0.08(-0.28%)
Oct 26, 2021 29.57 29.40 3,663,912 +0.06(+0.20%)
Oct 25, 2021 29.49 29.51 29.27 29.34 3,167,846 -0.27(-0.91%)
Oct 22, 2021 29.59 29.75 29.48 29.61 2,836,948 +0.01(+0.03%)
Oct 21, 2021 29.60 29.72 29.44 29.60 3,483,311 -0.18(-0.60%)
Oct 20, 2021 29.59 29.80 29.55 29.78 3,225,748 +0.23(+0.78%)
Oct 19, 2021 29.43 29.57 29.35 29.56 2,842,132 +0.16(+0.56%)
Oct 18, 2021 29.35 29.45 29.20 29.39 3,932,016 -0.16(-0.55%)
Oct 15, 2021 29.57 29.62 29.42 29.56 3,722,777 +0.03(+0.11%)
Oct 14, 2021 29.51 29.54 29.24 29.52 4,381,951 +0.41(+1.41%)
Oct 13, 2021 28.77 29.17 28.70 29.11 4,846,058 +0.67(+2.36%)
Oct 12, 2021 28.47 28.80 28.25 28.44 7,069,252 -0.02(-0.09%)
Oct 11, 2021 28.52 28.66 28.39 28.47 3,654,344 -0.10(-0.34%)
Oct 08, 2021 28.47 28.63 28.44 28.56 3,492,692 +0.20(+0.69%)
Oct 07, 2021 28.52 28.65 28.36 28.37 5,342,572 -0.21(-0.74%)
Oct 06, 2021 28.36 28.60 28.09 28.58 5,310,007 -0.15(-0.51%)
Oct 05, 2021 28.83 28.86 28.56 28.73 5,085,150 -0.21(-0.74%)
Oct 04, 2021 28.67 29.06 28.66 28.94 4,624,124 +0.41(+1.43%)
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.