Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2021 29.70 29.93 29.13 29.48 507,282 -0.21(-0.71%)
Dec 30, 2021 28.47 30.19 28.45 29.69 718,941 +0.99(+3.44%)
Dec 29, 2021 29.95 30.33 28.62 28.70 745,235 -1.60(-5.27%)
Dec 28, 2021 30.68 31.17 30.15 30.30 407,530 -0.10(-0.33%)
Dec 27, 2021 31.04 31.13 30.11 30.40 510,482 -0.71(-2.28%)
Dec 23, 2021 30.50 31.11 30.20 31.11 589,672 +0.63(+2.06%)
Dec 22, 2021 29.93 30.92 29.82 30.48 1,056,165 +0.67(+2.24%)
Dec 21, 2021 27.80 30.00 27.80 29.81 810,523 +2.25(+8.15%)
Dec 20, 2021 27.25 27.76 26.70 27.56 967,943 -0.72(-2.54%)
Dec 17, 2021 26.70 28.68 26.57 28.28 1,945,586 +1.33(+4.93%)
Dec 16, 2021 27.47 27.93 26.38 26.95 832,821 +0.40(+1.50%)
Dec 15, 2021 26.37 26.72 25.03 26.55 1,019,651 -0.06(-0.23%)
Dec 14, 2021 26.86 27.65 26.57 26.61 632,296 -0.67(-2.45%)
Dec 13, 2021 28.21 28.58 27.20 27.28 778,910 -1.27(-4.44%)
Dec 10, 2021 28.89 29.33 28.43 28.55 546,840 -0.35(-1.21%)
Dec 09, 2021 28.59 29.24 28.40 28.90 618,385 +0.02(+0.07%)
Dec 08, 2021 28.32 29.37 28.21 28.88 651,750 +0.71(+2.52%)
Dec 07, 2021 28.79 29.02 27.64 28.17 840,972 +0.20(+0.71%)
Dec 06, 2021 26.88 28.45 26.44 27.97 707,370 +1.27(+4.75%)
Dec 03, 2021 27.64 27.88 26.48 26.70 1,010,120 -0.75(-2.73%)
Dec 02, 2021 26.37 27.63 26.30 27.45 812,303 +1.28(+4.88%)
Dec 01, 2021 28.20 28.33 26.16 26.18 949,135 -1.30(-4.72%)
Nov 30, 2021 27.63 28.27 26.46 27.47 1,341,587 -0.73(-2.58%)
Nov 29, 2021 28.57 28.64 27.38 28.20 1,134,956 +0.74(+2.69%)
Nov 26, 2021 28.34 28.48 26.86 27.46 921,359 -2.09(-7.06%)
Nov 24, 2021 29.58 29.83 28.78 29.55 593,835 -0.21(-0.70%)
Nov 23, 2021 29.74 30.36 28.71 29.76 938,633 +0.01(+0.03%)
Nov 22, 2021 30.44 30.93 29.74 29.75 686,033 -0.12(-0.40%)
Nov 19, 2021 30.48 31.19 29.55 29.87 820,025 -1.09(-3.51%)
Nov 18, 2021 33.77 31.16 30.77 30.95 1,256,679 -2.32(-6.96%)
Nov 17, 2021 30.60 33.77 30.47 33.27 2,184,789 +2.66(+8.71%)
Nov 16, 2021 31.33 31.39 30.55 30.61 578,136 -0.79(-2.51%)
Nov 15, 2021 31.19 31.82 31.03 31.39 670,535 +0.57(+1.85%)
Nov 12, 2021 30.58 30.86 30.26 30.83 440,189 +0.21(+0.68%)
Nov 11, 2021 30.93 31.05 30.41 30.62 387,404 +0.18(+0.59%)
Nov 10, 2021 31.24 30.44 746,085 -1.03(-3.27%)
Nov 09, 2021 30.85 31.66 30.59 31.46 700,047 +0.52(+1.68%)
Nov 08, 2021 32.20 32.24 30.55 30.94 1,074,459 -1.03(-3.21%)
Nov 05, 2021 32.13 32.93 31.34 31.97 1,347,890 +0.16(+0.50%)
Nov 04, 2021 30.01 32.74 29.94 31.81 3,237,739 +4.82(+17.86%)
Nov 03, 2021 25.97 26.99 25.69 26.99 754,754 +0.98(+3.76%)
Nov 02, 2021 27.06 27.11 25.36 26.02 1,292,265 -0.93(-3.44%)
Nov 01, 2021 26.51 27.81 26.92 26.94 1,568,618 +0.45(+1.70%)
Oct 29, 2021 27.30 27.39 26.48 26.49 1,159,728 -0.98(-3.56%)
Oct 28, 2021 28.21 28.30 27.43 27.47 685,457 -0.74(-2.62%)
Oct 27, 2021 28.07 28.63 27.34 28.21 1,099,898 +0.08(+0.28%)
Oct 26, 2021 29.48 28.12 28.13 665,311 -1.34(-4.54%)
Oct 25, 2021 29.12 30.11 29.12 29.47 571,846 +0.18(+0.61%)
Oct 22, 2021 29.85 29.86 28.75 29.29 533,197 -0.58(-1.94%)
Oct 21, 2021 29.44 30.12 29.32 29.87 426,084 +0.25(+0.84%)
Oct 20, 2021 29.61 30.27 29.25 29.62 468,047 +0.10(+0.34%)
Oct 19, 2021 28.99 29.73 28.69 29.52 701,451 +0.71(+2.46%)
Oct 18, 2021 29.12 29.53 28.69 28.81 627,196 -0.70(-2.37%)
Oct 15, 2021 30.64 30.88 29.50 29.51 960,978 -0.66(-2.18%)
Oct 14, 2021 29.14 30.34 29.14 30.17 944,435 +1.25(+4.31%)
Oct 13, 2021 28.66 28.95 28.07 28.92 422,933 +0.29(+1.01%)
Oct 12, 2021 28.35 28.95 28.30 28.63 1,015,841 +0.33(+1.16%)
Oct 11, 2021 28.35 29.32 28.26 28.30 459,764 -0.02(-0.07%)
Oct 08, 2021 28.02 29.48 28.02 28.32 764,989 +0.34(+1.21%)
Oct 07, 2021 27.59 28.77 27.43 27.98 721,943 +0.62(+2.26%)
Oct 06, 2021 27.16 27.61 26.83 27.36 624,437 -0.23(-0.83%)
Oct 05, 2021 28.40 28.73 27.08 27.59 903,803 -0.74(-2.61%)
Oct 04, 2021 28.56 28.74 27.74 28.33 523,390 -0.45(-1.56%)
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.