Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2021 32.15 32.26 32.15 32.25 884 +0.28(+0.88%)
Dec 30, 2021 31.75 31.97 31.75 31.97 4,670 +0.33(+1.05%)
Dec 29, 2021 31.30 31.64 31.30 31.64 2,918 -0.26(-0.81%)
Dec 28, 2021 32.01 32.01 31.90 31.90 154 -0.06(-0.19%)
Dec 27, 2021 31.85 32.00 31.82 31.96 1,838 +0.26(+0.81%)
Dec 23, 2021 31.69 31.70 31.62 31.70 3,569 +0.12(+0.39%)
Dec 22, 2021 31.55 31.58 31.55 31.58 328 +0.45(+1.44%)
Dec 21, 2021 31.10 31.13 31.10 31.13 135 +0.33(+1.07%)
Dec 20, 2021 30.66 30.83 30.66 30.80 2,302 -0.17(-0.54%)
Dec 17, 2021 31.17 31.23 30.97 30.97 440 -0.17(-0.54%)
Dec 16, 2021 31.11 31.19 30.99 31.14 1,572 +0.57(+1.85%)
Dec 15, 2021 30.26 30.57 30.26 30.57 518 +0.19(+0.63%)
Dec 14, 2021 30.35 30.38 30.31 30.38 968 -0.53(-1.72%)
Dec 13, 2021 30.91 30.91 30.91 30.91 163 +0.19(+0.63%)
Dec 10, 2021 30.67 30.72 30.46 30.72 6,712 +0.24(+0.80%)
Dec 09, 2021 30.47 30.47 30.47 30.47 222 -0.64(-2.06%)
Dec 08, 2021 31.16 31.16 31.11 31.11 1,028 -0.08(-0.25%)
Dec 07, 2021 30.95 31.19 30.95 31.19 936 +0.17(+0.55%)
Dec 06, 2021 30.63 31.04 30.63 31.02 2,502 -0.18(-0.56%)
Dec 03, 2021 31.20 31.20 31.20 31.20 100 +0.17(+0.56%)
Dec 02, 2021 30.92 31.02 30.92 31.02 276 +0.27(+0.88%)
Dec 01, 2021 31.15 31.15 30.75 30.75 932 -0.82(-2.60%)
Nov 30, 2021 31.69 31.69 31.57 31.58 1,696 -0.11(-0.36%)
Nov 29, 2021 31.57 31.69 31.57 31.69 187 -0.43(-1.34%)
Nov 26, 2021 32.55 32.55 31.93 32.12 3,565 -0.54(-1.64%)
Nov 24, 2021 32.50 32.66 32.50 32.66 893 -0.21(-0.63%)
Nov 23, 2021 32.43 32.92 32.30 32.86 1,079 -0.80(-2.37%)
Nov 22, 2021 34.16 34.16 33.62 33.66 4,675 -0.55(-1.61%)
Nov 19, 2021 34.17 34.21 34.17 34.21 272 -0.31(-0.89%)
Nov 18, 2021 34.72 34.52 34.52 34.52 569 -0.35(-1.01%)
Nov 17, 2021 35.01 35.01 34.82 34.87 657 +0.29(+0.83%)
Nov 16, 2021 34.70 34.82 34.53 34.58 5,424 -0.33(-0.93%)
Nov 15, 2021 34.96 34.96 34.88 34.91 1,023 -0.32(-0.91%)
Nov 12, 2021 35.12 35.28 35.12 35.23 3,125 +0.03(+0.10%)
Nov 11, 2021 34.98 35.24 34.98 35.19 2,271 +0.79(+2.29%)
Nov 10, 2021 34.80 34.40 2,939 +0.65(+1.92%)
Nov 09, 2021 33.72 33.76 33.61 33.76 1,952 -0.40(-1.18%)
Nov 08, 2021 34.04 34.17 34.04 34.16 1,210 +0.53(+1.58%)
Nov 05, 2021 33.16 33.63 33.16 33.63 1,333 +0.51(+1.55%)
Nov 04, 2021 33.12 33.12 33.12 33.12 174 +0.35(+1.07%)
Nov 03, 2021 32.12 32.77 32.04 32.77 1,694 +0.11(+0.33%)
Nov 02, 2021 32.55 32.71 32.55 32.66 643 -0.79(-2.36%)
Nov 01, 2021 33.39 33.56 33.34 33.45 5,255 +0.28(+0.84%)
Oct 29, 2021 33.29 33.29 32.97 33.17 1,279 -0.33(-0.98%)
Oct 28, 2021 33.51 33.55 33.49 33.49 559 -0.01(-0.03%)
Oct 27, 2021 33.84 33.85 33.41 33.51 1,113 -0.06(-0.17%)
Oct 26, 2021 33.45 33.56 33.56 2,969 -0.57(-1.66%)
Oct 25, 2021 34.19 34.23 34.00 34.13 2,670 +0.17(+0.50%)
Oct 22, 2021 34.17 34.45 33.85 33.96 11,588 +0.38(+1.13%)
Oct 21, 2021 33.56 33.58 33.47 33.58 1,184 -0.26(-0.76%)
Oct 20, 2021 33.32 33.98 33.32 33.84 13,874 +0.89(+2.69%)
Oct 19, 2021 33.45 33.45 32.95 32.95 30,280 -0.71(-2.11%)
Oct 18, 2021 32.40 33.66 32.25 33.66 36,651 +1.27(+3.91%)
Oct 15, 2021 32.47 32.49 32.37 32.39 14,116 -0.38(-1.15%)
Oct 14, 2021 32.67 32.77 32.67 32.77 6,438 +0.73(+2.29%)
Oct 13, 2021 31.57 32.32 31.57 32.03 4,315 +0.65(+2.06%)
Oct 12, 2021 31.39 31.39 31.39 31.39 69 -0.06(-0.20%)
Oct 11, 2021 31.50 31.51 31.45 31.45 2,009 -0.45(-1.41%)
Oct 08, 2021 32.00 32.91 31.55 31.90 32,270 +0.50(+1.59%)
Oct 07, 2021 31.30 31.63 31.30 31.40 3,478 -0.16(-0.51%)
Oct 06, 2021 31.05 31.59 31.05 31.56 9,934 +0.13(+0.40%)
Oct 05, 2021 31.43 31.43 31.43 31.43 81 -0.01(-0.02%)
Oct 04, 2021 31.26 31.44 31.26 31.44 6,970 +0.15(+0.49%)
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.