Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2021 30.11 30.37 30.11 30.35 2,392,160 +0.13(+0.43%)
Dec 30, 2021 30.30 30.37 30.15 30.22 3,589,451 -0.05(-0.16%)
Dec 29, 2021 30.17 30.33 30.16 30.27 3,435,694 +0.12(+0.40%)
Dec 28, 2021 29.80 30.19 29.80 30.15 3,212,899 +0.14(+0.46%)
Dec 27, 2021 30.02 30.06 29.71 30.01 4,569,832 -0.06(-0.22%)
Dec 23, 2021 30.01 30.17 29.98 30.07 3,858,456 +0.01(+0.03%)
Dec 22, 2021 30.07 30.09 29.62 30.06 5,434,667 +0.20(+0.67%)
Dec 21, 2021 29.89 30.05 29.84 29.86 5,401,173 +0.17(+0.56%)
Dec 20, 2021 29.67 29.72 29.50 29.70 5,525,384 +0.00(+0.00%)
Dec 17, 2021 29.40 29.79 29.34 29.70 11,410,137 +0.19(+0.65%)
Dec 16, 2021 28.66 29.54 28.64 29.51 12,875,072 +0.97(+3.40%)
Dec 15, 2021 28.58 28.60 28.36 28.54 5,666,365 -0.06(-0.19%)
Dec 14, 2021 28.73 28.88 28.58 28.59 6,809,367 -0.34(-1.18%)
Dec 13, 2021 28.89 29.10 28.83 28.93 23,006,496 -0.26(-0.90%)
Dec 10, 2021 28.88 29.22 28.77 29.20 13,805,584 +0.86(+3.03%)
Dec 09, 2021 28.34 28.44 28.10 28.34 7,854,248 +0.05(+0.17%)
Dec 08, 2021 28.24 28.37 28.13 28.29 5,340,196 +0.33(+1.19%)
Dec 07, 2021 28.07 28.18 27.93 27.96 6,802,725 +0.24(+0.86%)
Dec 06, 2021 27.54 27.95 27.53 27.72 5,595,106 +0.35(+1.28%)
Dec 03, 2021 27.18 27.38 27.07 27.37 5,483,933 +0.33(+1.24%)
Dec 02, 2021 27.01 27.22 27.01 27.03 5,556,462 +0.22(+0.83%)
Dec 01, 2021 27.29 27.36 26.81 26.81 6,474,361 +0.06(+0.21%)
Nov 30, 2021 27.10 27.15 26.97 26.76 10,647,772 -0.53(-1.95%)
Nov 29, 2021 27.34 27.36 27.10 27.29 5,856,363 +0.03(+0.12%)
Nov 26, 2021 27.23 27.26 27.03 27.26 4,866,792 -0.25(-0.90%)
Nov 24, 2021 27.50 27.58 27.43 27.50 3,766,211 -0.24(-0.86%)
Nov 23, 2021 27.57 27.84 27.54 27.74 4,858,410 +0.21(+0.78%)
Nov 22, 2021 27.30 27.80 27.27 27.53 5,325,898 +0.23(+0.84%)
Nov 19, 2021 27.53 27.55 27.23 27.30 4,876,572 -0.40(-1.44%)
Nov 18, 2021 27.78 27.70 27.65 27.69 3,832,609 -0.14(-0.49%)
Nov 17, 2021 27.65 27.84 27.63 27.83 4,207,633 +0.07(+0.26%)
Nov 16, 2021 28.07 28.14 27.71 27.76 5,095,618 -0.40(-1.41%)
Nov 15, 2021 28.20 28.23 28.06 28.16 4,511,541 +0.12(+0.43%)
Nov 12, 2021 28.08 28.20 28.02 28.04 3,718,806 +0.09(+0.31%)
Nov 11, 2021 27.77 28.04 27.73 27.95 5,466,937 +0.06(+0.23%)
Nov 10, 2021 27.65 27.89 5,105,440 +0.21(+0.78%)
Nov 09, 2021 27.65 27.73 27.44 27.67 4,368,485 +0.25(+0.93%)
Nov 08, 2021 27.54 27.57 27.35 27.42 3,452,529 -0.08(-0.29%)
Nov 05, 2021 27.40 27.52 27.31 27.50 5,829,161 +0.22(+0.82%)
Nov 04, 2021 27.42 27.42 27.11 27.27 7,606,020 -0.38(-1.38%)
Nov 03, 2021 27.51 27.68 27.43 27.65 4,305,670 +0.09(+0.32%)
Nov 02, 2021 27.95 27.95 27.44 27.57 5,099,519 -0.20(-0.72%)
Nov 01, 2021 27.74 27.97 27.80 27.77 4,245,246 +0.00(+0.00%)
Oct 29, 2021 28.18 28.19 27.69 27.77 6,018,981 -0.66(-2.32%)
Oct 28, 2021 28.47 28.58 28.34 28.43 7,294,614 -0.05(-0.17%)
Oct 27, 2021 28.75 28.77 28.44 28.47 4,220,273 -0.08(-0.28%)
Oct 26, 2021 28.72 28.55 3,772,567 +0.06(+0.20%)
Oct 25, 2021 28.64 28.66 28.43 28.50 3,261,790 -0.26(-0.91%)
Oct 22, 2021 28.74 28.89 28.63 28.76 2,921,079 +0.01(+0.03%)
Oct 21, 2021 28.75 28.86 28.59 28.75 3,586,611 -0.18(-0.60%)
Oct 20, 2021 28.74 28.94 28.70 28.93 3,321,409 +0.22(+0.78%)
Oct 19, 2021 28.58 28.72 28.51 28.70 2,926,416 +0.16(+0.56%)
Oct 18, 2021 28.51 28.60 28.36 28.55 4,048,622 -0.16(-0.55%)
Oct 15, 2021 28.72 28.76 28.57 28.70 3,833,177 +0.03(+0.11%)
Oct 14, 2021 28.66 28.69 28.40 28.67 4,511,899 +0.40(+1.41%)
Oct 13, 2021 27.94 28.33 27.87 28.27 4,989,770 +0.65(+2.36%)
Oct 12, 2021 27.65 27.97 27.43 27.62 7,278,894 -0.02(-0.09%)
Oct 11, 2021 27.70 27.83 27.57 27.65 3,762,716 -0.10(-0.34%)
Oct 08, 2021 27.65 27.80 27.62 27.74 3,596,269 +0.19(+0.69%)
Oct 07, 2021 27.70 27.83 27.54 27.55 5,501,008 -0.21(-0.74%)
Oct 06, 2021 27.54 27.77 27.28 27.76 5,467,478 -0.14(-0.51%)
Oct 05, 2021 28.00 28.03 27.74 27.90 5,235,953 -0.21(-0.74%)
Oct 04, 2021 27.85 28.23 27.84 28.11 4,761,254 +0.40(+1.43%)
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.