Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2021 23.30 23.66 21.58 22.88 29,915 -0.08(-0.36%)
Dec 30, 2021 23.40 24.75 22.73 22.96 24,986 -0.30(-1.29%)
Dec 29, 2021 24.75 25.32 22.65 23.26 26,814 -1.49(-6.03%)
Dec 28, 2021 27.00 27.23 24.58 24.75 24,942 -2.34(-8.64%)
Dec 27, 2021 27.02 29.22 27.02 27.09 9,667 -2.09(-7.15%)
Dec 23, 2021 29.91 30.50 28.12 29.18 13,702 -1.12(-3.71%)
Dec 22, 2021 26.25 34.50 26.10 30.30 21,301 +3.15(+11.60%)
Dec 21, 2021 26.25 27.75 26.25 27.15 9,685 +0.01(+0.03%)
Dec 20, 2021 26.25 28.14 26.09 27.14 9,561 +0.37(+1.37%)
Dec 17, 2021 26.55 27.41 25.71 26.77 9,096 +0.97(+3.78%)
Dec 16, 2021 27.00 27.38 25.50 25.80 8,915 -0.76(-2.85%)
Dec 15, 2021 27.07 27.19 25.50 26.56 12,110 -0.49(-1.83%)
Dec 14, 2021 27.34 27.98 26.32 27.05 12,656 -0.51(-1.85%)
Dec 13, 2021 27.84 29.25 27.20 27.56 24,818 -1.02(-3.57%)
Dec 10, 2021 30.00 30.34 28.05 28.58 10,273 -0.74(-2.53%)
Dec 09, 2021 30.12 32.24 28.88 29.32 25,813 -0.56(-1.88%)
Dec 08, 2021 29.41 30.75 28.52 29.89 11,148 +0.71(+2.44%)
Dec 07, 2021 27.38 31.26 26.74 29.18 49,383 +1.58(+5.74%)
Dec 06, 2021 25.88 28.33 25.50 27.59 21,516 +1.35(+5.14%)
Dec 03, 2021 28.23 28.23 25.51 26.24 26,057 -1.99(-7.04%)
Dec 02, 2021 27.23 30.00 26.30 28.23 32,507 +1.00(+3.69%)
Dec 01, 2021 29.08 29.62 27.23 27.23 18,441 -0.53(-1.92%)
Nov 30, 2021 30.00 30.00 27.00 27.76 39,951 -2.47(-8.16%)
Nov 29, 2021 30.00 36.75 28.57 30.23 172,096 +0.95(+3.23%)
Nov 26, 2021 27.52 31.50 27.52 29.28 18,055 +0.62(+2.17%)
Nov 24, 2021 27.75 29.25 27.60 28.66 6,485 +0.31(+1.08%)
Nov 23, 2021 27.75 29.18 26.62 28.35 16,812 +1.73(+6.48%)
Nov 22, 2021 29.25 29.60 26.18 26.62 19,287 -2.48(-8.51%)
Nov 19, 2021 29.99 29.99 28.50 29.10 17,099 -0.99(-3.29%)
Nov 18, 2021 29.97 33.75 29.48 30.09 45,038 +0.61(+2.06%)
Nov 17, 2021 29.32 30.96 28.88 29.48 12,793 -0.97(-3.18%)
Nov 16, 2021 32.25 32.25 28.81 30.45 28,888 -1.78(-5.52%)
Nov 15, 2021 31.66 32.30 31.50 32.23 8,832 +0.17(+0.54%)
Nov 12, 2021 30.82 32.59 30.75 32.05 11,174 +0.39(+1.23%)
Nov 11, 2021 32.27 32.59 31.57 31.66 9,436 -0.92(-2.83%)
Nov 10, 2021 33.30 31.65 32.59 16,480 -0.79(-2.36%)
Nov 09, 2021 33.86 34.42 33.15 33.38 8,026 -0.91(-2.65%)
Nov 08, 2021 33.98 34.49 33.86 34.28 7,643 +0.46(+1.35%)
Nov 05, 2021 35.52 35.52 33.75 33.83 10,656 -1.68(-4.73%)
Nov 04, 2021 35.25 35.51 34.50 35.51 5,343 +0.41(+1.18%)
Nov 03, 2021 35.25 35.62 34.58 35.09 6,868 -0.14(-0.40%)
Nov 02, 2021 34.88 35.66 34.50 35.23 6,746 +0.19(+0.53%)
Nov 01, 2021 34.50 35.63 34.14 35.05 12,731 +1.01(+2.95%)
Oct 29, 2021 33.75 34.50 32.88 34.04 10,696 -0.27(-0.79%)
Oct 28, 2021 34.50 34.50 33.81 34.31 9,138 +0.26(+0.77%)
Oct 27, 2021 35.10 35.25 33.86 34.05 14,865 -0.06(-0.18%)
Oct 26, 2021 33.00 34.11 17,153 +0.92(+2.78%)
Oct 25, 2021 33.83 33.83 32.48 33.19 16,726 -0.26(-0.78%)
Oct 22, 2021 35.48 35.50 33.03 33.45 13,824 -1.96(-5.53%)
Oct 21, 2021 36.00 37.04 35.40 35.41 8,611 -0.75(-2.07%)
Oct 20, 2021 35.74 37.12 35.26 36.16 8,011 +0.70(+1.99%)
Oct 19, 2021 36.00 37.86 35.33 35.45 20,990 -0.16(-0.46%)
Oct 18, 2021 35.05 35.99 34.88 35.62 5,499 -0.25(-0.69%)
Oct 15, 2021 37.43 37.43 35.68 35.87 7,759 -0.59(-1.63%)
Oct 14, 2021 37.50 37.50 35.56 36.46 4,926 +0.05(+0.14%)
Oct 13, 2021 35.25 37.12 34.88 36.41 5,432 +0.64(+1.78%)
Oct 12, 2021 35.25 35.97 34.88 35.77 7,276 +0.98(+2.82%)
Oct 11, 2021 35.25 36.02 33.75 34.78 12,156 -1.19(-3.31%)
Oct 08, 2021 36.32 37.35 34.50 35.98 11,442 +0.32(+0.90%)
Oct 07, 2021 35.41 36.74 35.41 35.66 6,995 +0.25(+0.70%)
Oct 06, 2021 36.75 37.42 35.26 35.41 10,915 -2.09(-5.58%)
Oct 05, 2021 37.50 38.59 37.12 37.50 9,292 -0.75(-1.96%)
Oct 04, 2021 38.25 39.26 37.50 38.25 14,016 +0.00(+0.00%)
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.