Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2021 32.65 33.16 32.54 33.01 385,095 +0.12(+0.36%)
Dec 30, 2021 33.34 33.87 32.84 32.89 327,407 -0.67(-2.00%)
Dec 29, 2021 34.20 34.34 33.24 33.56 354,509 -0.62(-1.81%)
Dec 28, 2021 34.08 34.45 33.76 34.18 287,461 -0.05(-0.15%)
Dec 27, 2021 33.67 34.30 33.20 34.23 444,837 +0.39(+1.15%)
Dec 23, 2021 33.73 34.25 33.55 33.84 1,520,220 +0.26(+0.77%)
Dec 22, 2021 32.91 33.77 32.70 33.58 10,594,016 +0.89(+2.72%)
Dec 21, 2021 32.03 33.13 32.00 32.69 3,100,853 +1.16(+3.68%)
Dec 20, 2021 31.73 31.73 30.70 31.53 951,685 -0.96(-2.95%)
Dec 17, 2021 31.33 32.97 31.33 32.49 4,410,267 +1.06(+3.37%)
Dec 16, 2021 31.69 32.12 30.98 31.43 1,092,312 +0.16(+0.51%)
Dec 15, 2021 30.28 31.45 29.85 31.27 916,714 +0.53(+1.72%)
Dec 14, 2021 30.80 31.65 30.41 30.74 834,258 +0.16(+0.52%)
Dec 13, 2021 30.87 31.25 29.83 30.58 769,151 -0.68(-2.18%)
Dec 10, 2021 31.62 32.00 30.83 31.26 980,252 +1.42(+4.76%)
Dec 09, 2021 29.06 30.32 28.66 29.84 1,020,239 +0.16(+0.54%)
Dec 08, 2021 29.11 29.99 29.10 29.68 746,520 +0.77(+2.66%)
Dec 07, 2021 29.88 30.21 28.78 28.91 640,053 -0.35(-1.20%)
Dec 06, 2021 28.76 29.86 28.18 29.26 765,055 +1.22(+4.35%)
Dec 03, 2021 28.44 28.85 27.65 28.04 781,659 -0.38(-1.34%)
Dec 02, 2021 27.21 28.69 27.21 28.42 780,107 +1.64(+6.12%)
Dec 01, 2021 27.82 28.19 26.77 26.78 832,661 +0.06(+0.22%)
Nov 30, 2021 27.85 28.02 26.13 26.72 1,277,299 -1.57(-5.55%)
Nov 29, 2021 28.58 29.04 27.38 28.29 1,040,688 +0.32(+1.14%)
Nov 26, 2021 28.93 29.17 26.94 27.97 883,942 -2.70(-8.80%)
Nov 24, 2021 30.50 31.03 30.32 30.67 382,190 -0.22(-0.71%)
Nov 23, 2021 31.00 31.40 30.53 30.89 498,913 +0.03(+0.10%)
Nov 22, 2021 30.00 31.50 29.77 30.86 568,212 +0.88(+2.94%)
Nov 19, 2021 30.92 31.18 29.92 29.98 547,222 -1.55(-4.92%)
Nov 18, 2021 31.19 31.61 31.28 31.53 628,990 -0.04(-0.13%)
Nov 17, 2021 31.97 33.25 31.42 31.57 1,050,652 +0.31(+0.99%)
Nov 16, 2021 31.06 31.83 30.75 31.26 504,398 -0.21(-0.67%)
Nov 15, 2021 32.29 32.44 30.85 31.47 713,501 -0.62(-1.93%)
Nov 12, 2021 31.44 32.32 31.35 32.09 501,982 +0.65(+2.07%)
Nov 11, 2021 31.03 31.55 30.84 31.44 335,203 +0.84(+2.75%)
Nov 10, 2021 31.65 30.46 30.60 613,932 -1.40(-4.37%)
Nov 09, 2021 31.81 32.31 31.59 32.00 426,592 -0.10(-0.31%)
Nov 08, 2021 32.66 32.83 31.89 32.10 388,155 +0.06(+0.19%)
Nov 05, 2021 31.21 32.49 31.21 32.04 657,171 +1.26(+4.09%)
Nov 04, 2021 31.20 31.28 30.55 30.78 604,456 -0.55(-1.76%)
Nov 03, 2021 31.57 32.30 30.65 31.33 1,003,973 -0.40(-1.26%)
Nov 02, 2021 28.62 32.08 28.10 31.73 1,213,692 +1.19(+3.90%)
Nov 01, 2021 29.61 30.88 29.63 30.54 689,138 +1.12(+3.81%)
Oct 29, 2021 30.35 30.50 29.23 29.42 462,241 -1.08(-3.54%)
Oct 28, 2021 29.39 30.50 29.09 30.50 703,737 +1.49(+5.14%)
Oct 27, 2021 28.80 29.81 28.64 29.01 1,078,727 -0.10(-0.34%)
Oct 26, 2021 29.51 28.99 29.11 1,320,971 -0.43(-1.46%)
Oct 25, 2021 30.13 30.44 29.48 29.54 902,662 -0.35(-1.17%)
Oct 22, 2021 30.17 30.86 29.63 29.89 464,588 -0.09(-0.30%)
Oct 21, 2021 29.94 30.03 29.10 29.98 618,468 -0.57(-1.87%)
Oct 20, 2021 29.92 31.35 29.53 30.55 645,387 +0.36(+1.19%)
Oct 19, 2021 31.08 31.10 29.91 30.19 564,005 -1.38(-4.37%)
Oct 18, 2021 31.41 31.68 30.78 31.57 628,801 -0.16(-0.50%)
Oct 15, 2021 32.16 32.67 31.68 31.73 640,039 +0.34(+1.08%)
Oct 14, 2021 31.80 32.06 31.11 31.39 498,923 +0.15(+0.48%)
Oct 13, 2021 30.97 31.32 30.27 31.24 450,241 +0.34(+1.10%)
Oct 12, 2021 31.18 31.46 30.72 30.90 860,342 -0.33(-1.06%)
Oct 11, 2021 31.62 32.64 31.23 31.23 389,900 +0.07(+0.22%)
Oct 08, 2021 31.96 31.97 31.06 31.16 268,250 -0.70(-2.20%)
Oct 07, 2021 31.25 32.31 31.19 31.86 386,111 +1.10(+3.58%)
Oct 06, 2021 31.16 31.27 30.11 30.76 417,548 -1.10(-3.45%)
Oct 05, 2021 31.99 32.10 30.98 31.86 753,174 +0.20(+0.63%)
Oct 04, 2021 32.76 33.04 31.61 31.66 415,850 -0.89(-2.73%)
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.