Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2021 29.75 29.99 29.18 29.53 506,404 -0.21(-0.71%)
Dec 30, 2021 28.52 30.24 28.50 29.74 717,696 +0.99(+3.44%)
Dec 29, 2021 30.00 30.38 28.67 28.75 743,944 -1.60(-5.27%)
Dec 28, 2021 30.73 31.22 30.20 30.35 406,824 -0.10(-0.33%)
Dec 27, 2021 31.09 31.18 30.16 30.45 509,598 -0.71(-2.28%)
Dec 23, 2021 30.55 31.16 30.25 31.16 588,651 +0.63(+2.06%)
Dec 22, 2021 29.98 30.97 29.87 30.53 1,054,335 +0.67(+2.24%)
Dec 21, 2021 27.85 30.05 27.85 29.86 809,119 +2.25(+8.15%)
Dec 20, 2021 27.30 27.81 26.75 27.61 966,266 -0.72(-2.54%)
Dec 17, 2021 26.75 28.73 26.62 28.33 1,942,215 +1.33(+4.93%)
Dec 16, 2021 27.52 27.98 26.43 27.00 831,378 +0.40(+1.50%)
Dec 15, 2021 26.42 26.77 25.07 26.60 1,017,885 -0.06(-0.23%)
Dec 14, 2021 26.91 27.70 26.62 26.66 631,201 -0.68(-2.49%)
Dec 13, 2021 28.27 28.64 27.26 27.34 777,276 -1.27(-4.44%)
Dec 10, 2021 28.95 29.39 28.48 28.61 545,693 -0.35(-1.21%)
Dec 09, 2021 28.65 29.30 28.46 28.96 617,088 +0.02(+0.07%)
Dec 08, 2021 28.38 29.43 28.27 28.94 650,383 +0.71(+2.52%)
Dec 07, 2021 28.85 29.08 27.70 28.23 839,208 +0.20(+0.71%)
Dec 06, 2021 26.94 28.51 26.50 28.03 705,887 +1.27(+4.75%)
Dec 03, 2021 27.70 27.93 26.54 26.76 1,008,001 -0.75(-2.73%)
Dec 02, 2021 26.43 27.69 26.36 27.51 810,599 +1.28(+4.88%)
Dec 01, 2021 28.26 28.39 26.22 26.23 947,144 -1.30(-4.72%)
Nov 30, 2021 27.69 28.33 26.52 27.53 1,338,773 -0.73(-2.58%)
Nov 29, 2021 28.63 28.70 27.44 28.26 1,132,575 +0.74(+2.69%)
Nov 26, 2021 28.40 28.54 26.92 27.52 919,427 -2.09(-7.06%)
Nov 24, 2021 29.64 29.89 28.84 29.61 592,590 -0.21(-0.70%)
Nov 23, 2021 29.80 30.42 28.77 29.82 936,664 +0.01(+0.03%)
Nov 22, 2021 30.50 31.00 29.80 29.81 684,594 -0.12(-0.40%)
Nov 19, 2021 30.54 31.26 29.61 29.93 818,305 -1.09(-3.51%)
Nov 18, 2021 33.84 31.23 30.83 31.02 1,254,043 -2.32(-6.96%)
Nov 17, 2021 30.66 33.84 30.54 33.34 2,180,206 +2.67(+8.71%)
Nov 16, 2021 31.40 31.46 30.61 30.67 576,924 -0.79(-2.51%)
Nov 15, 2021 31.26 31.89 31.10 31.46 669,129 +0.57(+1.85%)
Nov 12, 2021 30.64 30.92 30.32 30.89 439,266 +0.21(+0.68%)
Nov 11, 2021 31.00 31.11 30.47 30.68 386,592 +0.18(+0.59%)
Nov 10, 2021 31.31 30.50 744,520 -1.03(-3.27%)
Nov 09, 2021 30.91 31.73 30.65 31.53 698,579 +0.52(+1.68%)
Nov 08, 2021 32.27 32.31 30.61 31.01 1,072,205 -1.03(-3.21%)
Nov 05, 2021 32.20 33.00 31.41 32.04 1,345,063 +0.16(+0.50%)
Nov 04, 2021 30.07 32.81 30.00 31.88 3,230,947 +4.83(+17.86%)
Nov 03, 2021 26.02 27.05 25.74 27.05 753,171 +0.98(+3.76%)
Nov 02, 2021 27.12 27.17 25.41 26.07 1,289,554 -0.93(-3.44%)
Nov 01, 2021 26.57 27.87 26.98 27.00 1,565,328 +0.45(+1.69%)
Oct 29, 2021 27.36 27.45 26.54 26.55 1,157,296 -0.98(-3.56%)
Oct 28, 2021 28.27 28.36 27.49 27.53 684,019 -0.74(-2.62%)
Oct 27, 2021 28.13 28.69 27.40 28.27 1,097,591 +0.08(+0.28%)
Oct 26, 2021 29.54 28.18 28.19 663,916 -1.34(-4.54%)
Oct 25, 2021 29.18 30.17 29.18 29.53 570,647 +0.18(+0.61%)
Oct 22, 2021 29.91 29.92 28.81 29.35 532,079 -0.58(-1.94%)
Oct 21, 2021 29.50 30.18 29.38 29.93 425,191 +0.25(+0.84%)
Oct 20, 2021 29.67 30.33 29.31 29.68 467,066 +0.10(+0.34%)
Oct 19, 2021 29.05 29.79 28.75 29.58 699,980 +0.71(+2.46%)
Oct 18, 2021 29.18 29.59 28.75 28.87 625,881 -0.70(-2.37%)
Oct 15, 2021 30.70 30.94 29.56 29.57 958,962 -0.66(-2.18%)
Oct 14, 2021 29.20 30.40 29.20 30.23 942,454 +1.25(+4.31%)
Oct 13, 2021 28.72 29.01 28.12 28.98 422,046 +0.29(+1.01%)
Oct 12, 2021 28.41 29.01 28.36 28.69 1,013,710 +0.33(+1.16%)
Oct 11, 2021 28.41 29.38 28.32 28.36 458,800 -0.02(-0.07%)
Oct 08, 2021 28.08 29.54 28.08 28.38 763,385 +0.34(+1.21%)
Oct 07, 2021 27.65 28.83 27.49 28.04 720,429 +0.62(+2.26%)
Oct 06, 2021 27.22 27.67 26.89 27.42 623,127 -0.23(-0.83%)
Oct 05, 2021 28.46 28.79 27.14 27.65 901,907 -0.74(-2.61%)
Oct 04, 2021 28.62 28.80 27.80 28.39 522,292 -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.