Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2021 30.05 30.27 29.66 30.10 129,318 -0.02(-0.06%)
Dec 30, 2021 30.08 30.43 29.65 30.11 186,116 +0.06(+0.22%)
Dec 29, 2021 30.19 30.34 29.91 30.05 135,451 -0.10(-0.34%)
Dec 28, 2021 30.11 30.51 30.10 30.15 160,391 -0.08(-0.28%)
Dec 27, 2021 29.72 30.26 29.49 30.23 188,686 +0.52(+1.75%)
Dec 23, 2021 29.83 30.11 29.62 29.72 170,559 +0.14(+0.47%)
Dec 22, 2021 29.34 29.72 29.17 29.58 233,642 +0.10(+0.35%)
Dec 21, 2021 29.39 29.86 29.20 29.47 262,335 +0.50(+1.73%)
Dec 20, 2021 29.45 29.75 28.47 28.97 336,103 -0.91(-3.04%)
Dec 17, 2021 30.13 30.47 29.16 29.88 1,669,881 -0.30(-0.98%)
Dec 16, 2021 30.08 30.59 29.90 30.18 559,505 +0.53(+1.78%)
Dec 15, 2021 29.86 30.41 29.36 29.65 813,775 -0.02(-0.06%)
Dec 14, 2021 29.25 30.06 29.09 29.67 543,447 +0.44(+1.49%)
Dec 13, 2021 29.48 29.55 29.00 29.23 222,229 -0.39(-1.31%)
Dec 10, 2021 29.82 29.82 29.28 29.62 161,106 +0.05(+0.16%)
Dec 09, 2021 29.66 29.95 29.48 29.58 187,552 -0.44(-1.45%)
Dec 08, 2021 29.76 30.21 29.71 30.01 211,427 +0.38(+1.28%)
Dec 07, 2021 30.40 30.59 29.42 29.63 210,504 -0.47(-1.57%)
Dec 06, 2021 29.54 30.58 29.33 30.10 313,781 +1.02(+3.51%)
Dec 03, 2021 29.69 29.69 28.74 29.08 368,383 -0.52(-1.75%)
Dec 02, 2021 28.55 29.78 28.36 29.60 345,361 +1.31(+4.62%)
Dec 01, 2021 29.09 29.59 28.27 28.30 236,589 -0.08(-0.29%)
Nov 30, 2021 28.64 29.09 28.24 28.38 347,394 -0.63(-2.17%)
Nov 29, 2021 29.53 30.12 28.85 29.01 281,025 -0.06(-0.19%)
Nov 26, 2021 29.97 30.00 28.57 29.07 236,866 -1.38(-4.53%)
Nov 24, 2021 30.79 31.07 30.44 30.45 119,793 -0.53(-1.72%)
Nov 23, 2021 30.89 31.13 30.81 30.98 176,940 +0.43(+1.41%)
Nov 22, 2021 30.49 31.25 30.47 30.55 247,726 +0.41(+1.37%)
Nov 19, 2021 30.13 31.13 29.92 30.13 178,951 -0.32(-1.06%)
Nov 18, 2021 30.60 30.57 30.40 30.46 202,443 -0.08(-0.27%)
Nov 17, 2021 31.21 31.21 30.19 30.54 293,460 -0.29(-0.96%)
Nov 16, 2021 31.11 31.11 30.69 30.83 262,788 -0.32(-1.03%)
Nov 15, 2021 31.23 31.28 30.86 31.16 265,917 -0.01(-0.03%)
Nov 12, 2021 31.48 31.48 30.93 31.16 167,003 -0.26(-0.82%)
Nov 11, 2021 31.17 31.62 30.97 31.42 205,975 +0.32(+1.04%)
Nov 10, 2021 31.15 31.10 133,349 +0.06(+0.18%)
Nov 09, 2021 30.85 31.27 30.78 31.04 194,962 -0.03(-0.09%)
Nov 08, 2021 30.76 31.30 30.76 31.07 115,475 -0.06(-0.18%)
Nov 05, 2021 30.96 31.49 30.87 31.13 238,496 +0.46(+1.50%)
Nov 04, 2021 31.15 31.15 30.23 30.67 201,342 -0.48(-1.54%)
Nov 03, 2021 29.90 31.30 29.90 31.15 246,147 +1.08(+3.58%)
Nov 02, 2021 30.40 30.50 30.04 30.07 195,196 -0.33(-1.09%)
Nov 01, 2021 29.47 30.46 29.28 30.40 286,565 +1.12(+3.84%)
Oct 29, 2021 29.35 29.59 29.13 29.28 268,695 +0.04(+0.13%)
Oct 28, 2021 28.63 29.98 28.61 29.24 256,581 +0.69(+2.42%)
Oct 27, 2021 30.83 30.83 28.31 28.55 373,475 -2.31(-7.49%)
Oct 26, 2021 31.29 30.80 30.86 180,747 -0.34(-1.09%)
Oct 25, 2021 31.27 31.29 30.91 31.20 142,346 +0.05(+0.15%)
Oct 22, 2021 30.58 31.19 30.58 31.16 256,677 +0.36(+1.17%)
Oct 21, 2021 30.90 31.01 30.53 30.80 216,546 -0.14(-0.45%)
Oct 20, 2021 30.32 30.97 30.32 30.93 208,417 +0.58(+1.91%)
Oct 19, 2021 30.40 30.46 30.16 30.35 127,754 +0.04(+0.12%)
Oct 18, 2021 30.37 30.63 30.25 30.32 183,648 -0.09(-0.30%)
Oct 15, 2021 31.20 31.20 30.37 30.41 241,426 -0.27(-0.87%)
Oct 14, 2021 30.61 30.76 30.33 30.68 161,132 +0.46(+1.52%)
Oct 13, 2021 30.48 30.48 29.88 30.22 216,398 -0.34(-1.11%)
Oct 12, 2021 30.33 30.58 30.19 30.56 117,872 +0.13(+0.42%)
Oct 11, 2021 30.97 30.98 30.40 30.43 125,845 -0.27(-0.87%)
Oct 08, 2021 30.63 30.84 30.52 30.69 142,669 +0.02(+0.06%)
Oct 07, 2021 30.61 30.94 30.49 30.68 279,545 +0.13(+0.42%)
Oct 06, 2021 30.03 30.57 29.63 30.55 364,198 +0.24(+0.79%)
Oct 05, 2021 29.92 30.60 29.54 30.31 365,269 -0.04(-0.12%)
Oct 04, 2021 30.07 30.56 30.00 30.35 261,775 +0.23(+0.76%)
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.